date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-09-24 10:00:00,21.5,22.25,21.35,21.95,29755900.0,14.8101,15.3267,14.7067,15.12,29755900.0
2014-09-24 10:30:00,21.96,22.19,21.75,22.19,5488500.0,15.1269,15.2854,14.9823,15.2854,5488500.0
2014-09-24 11:00:00,22.19,22.75,22.08,22.49,6894300.0,15.2854,15.6711,15.2096,15.492,6894300.0
2014-09-24 11:30:00,22.49,22.9,22.42,22.58,3507800.0,15.492,15.7744,15.4438,15.554,3507800.0
2014-09-24 12:00:00,22.58,22.67,22.4,22.61,1874400.0,15.554,15.616,15.43,15.5747,1874400.0
2014-09-24 12:30:00,22.62,22.75,22.56,22.69,1121900.0,15.5816,15.6711,15.5402,15.6298,1121900.0
2014-09-24 13:00:00,22.7,22.9,22.59,22.89,1055800.0,15.6367,15.7744,15.5609,15.7676,1055800.0
2014-09-24 13:30:00,22.88,23.04,22.81,22.85,1898100.0,15.7607,15.8709,15.7125,15.74,1898100.0
2014-09-24 14:00:00,22.86,22.97,22.66,22.96,895000.0,15.7469,15.8227,15.6091,15.8158,895000.0
2014-09-24 14:30:00,22.96,23.03,22.87,22.93,1673300.0,15.8158,15.864,15.7538,15.7951,1673300.0
2014-09-24 15:00:00,22.94,23.04,22.75,22.98,1820700.0,15.802,15.8709,15.6711,15.8296,1820700.0
2014-09-24 15:30:00,22.98,23.22,22.85,23.09,3015400.0,15.8296,15.9949,15.74,15.9053,3015400.0
2014-09-25 09:30:00,22.56,23.39,22.45,22.81,1607100.0,15.5402,16.112,15.4645,15.7125,1607100.0
2014-09-25 10:00:00,22.8,23.06,22.75,22.95,631800.0,15.7056,15.8847,15.6711,15.8089,631800.0
2014-09-25 10:30:00,22.95,23.04,22.92,22.95,353300.0,15.8089,15.8709,15.7882,15.8089,353300.0
2014-09-25 11:00:00,22.96,23.33,22.95,23.24,1189200.0,15.8158,16.0706,15.8089,16.0087,1189200.0
2014-09-25 11:30:00,23.23,23.25,23.05,23.2,271000.0,16.0018,16.0155,15.8778,15.9811,271000.0
2014-09-25 12:00:00,23.2,23.2,23.0,23.02,256700.0,15.9811,15.9811,15.8433,15.8571,256700.0
2014-09-25 12:30:00,23.01,23.2,23.0,23.16,180100.0,15.8502,15.9811,15.8433,15.9535,180100.0
2014-09-25 13:00:00,23.17,23.29,23.07,23.25,466000.0,15.9604,16.0431,15.8915,16.0155,466000.0
2014-09-25 13:30:00,23.25,23.28,23.2,23.23,597800.0,16.0155,16.0362,15.9811,16.0018,597800.0
2014-09-25 14:00:00,23.24,23.24,23.07,23.17,448200.0,16.0087,16.0087,15.8915,15.9604,448200.0
2014-09-25 14:30:00,23.17,23.3,23.17,23.28,548100.0,15.9604,16.05,15.9604,16.0362,548100.0
2014-09-25 15:00:00,23.28,23.3,23.21,23.3,553500.0,16.0362,16.05,15.988,16.05,553500.0
2014-09-25 15:30:00,23.3,23.41,23.04,23.15,1036700.0,16.05,16.1258,15.8709,15.9467,1036700.0
2014-09-26 09:30:00,23.18,23.37,22.91,23.01,369900.0,15.9673,16.0982,15.7813,15.8502,369900.0
2014-09-26 10:00:00,23.02,23.16,22.98,23.0,191300.0,15.8571,15.9535,15.8296,15.8433,191300.0
2014-09-26 10:30:00,23.0,23.25,23.0,23.21,230800.0,15.8433,16.0155,15.8433,15.988,230800.0
2014-09-26 11:00:00,23.2,23.28,23.07,23.13,183800.0,15.9811,16.0362,15.8915,15.9329,183800.0
2014-09-26 11:30:00,23.13,23.2,23.01,23.03,85900.0,15.9329,15.9811,15.8502,15.864,85900.0
2014-09-26 12:00:00,23.04,23.21,23.02,23.21,76300.0,15.8709,15.988,15.8571,15.988,76300.0
2014-09-26 12:30:00,23.2,23.2,23.14,23.17,49600.0,15.9811,15.9811,15.9398,15.9604,49600.0
2014-09-26 13:00:00,23.17,23.2,23.16,23.19,329400.0,15.9604,15.9811,15.9535,15.9742,329400.0
2014-09-26 13:30:00,23.19,23.2,23.17,23.2,60100.0,15.9742,15.9811,15.9604,15.9811,60100.0
2014-09-26 14:00:00,23.2,23.25,23.17,23.25,55700.0,15.9811,16.0155,15.9604,16.0155,55700.0
2014-09-26 14:30:00,23.25,23.25,23.23,23.25,176600.0,16.0155,16.0155,16.0018,16.0155,176600.0
2014-09-26 15:00:00,23.25,23.25,23.22,23.24,183000.0,16.0155,16.0155,15.9949,16.0087,183000.0
2014-09-26 15:30:00,23.24,23.25,23.13,23.15,412500.0,16.0087,16.0155,15.9329,15.9467,412500.0
2014-09-29 09:30:00,23.14,23.17,22.91,23.06,213100.0,15.9398,15.9604,15.7813,15.8847,213100.0
2014-09-29 10:00:00,23.05,23.25,22.99,23.24,173800.0,15.8778,16.0155,15.8364,16.0087,173800.0
2014-09-29 10:30:00,23.22,23.39,23.17,23.3,223100.0,15.9949,16.112,15.9604,16.05,223100.0
2014-09-29 11:00:00,23.3,23.37,23.29,23.33,213300.0,16.05,16.0982,16.0431,16.0706,213300.0
2014-09-29 11:30:00,23.33,23.34,23.28,23.32,173000.0,16.0706,16.0775,16.0362,16.0638,173000.0
2014-09-29 12:00:00,23.32,23.45,23.3,23.33,303200.0,16.0638,16.1533,16.05,16.0706,303200.0
2014-09-29 12:30:00,23.33,23.39,23.3,23.37,181000.0,16.0706,16.112,16.05,16.0982,181000.0
2014-09-29 13:00:00,23.36,23.36,23.27,23.3,275000.0,16.0913,16.0913,16.0293,16.05,275000.0
2014-09-29 13:30:00,23.27,23.32,23.24,23.28,189500.0,16.0293,16.0638,16.0087,16.0362,189500.0
2014-09-29 14:00:00,23.28,23.29,23.14,23.25,301600.0,16.0362,16.0431,15.9398,16.0155,301600.0
2014-09-29 14:30:00,23.25,23.35,23.21,23.28,156900.0,16.0155,16.0844,15.988,16.0362,156900.0
2014-09-29 15:00:00,23.28,23.32,23.24,23.27,281600.0,16.0362,16.0638,16.0087,16.0293,281600.0
2014-09-29 15:30:00,23.26,23.3,23.2,23.25,453200.0,16.0224,16.05,15.9811,16.0155,453200.0
2014-09-30 09:30:00,23.11,23.44,23.05,23.29,288600.0,15.9191,16.1464,15.8778,16.0431,288600.0
2014-09-30 10:00:00,23.29,23.34,23.2,23.26,329700.0,16.0431,16.0775,15.9811,16.0224,329700.0
2014-09-30 10:30:00,23.26,23.38,23.25,23.38,309000.0,16.0224,16.1051,16.0155,16.1051,309000.0
2014-09-30 11:00:00,23.37,23.45,23.3,23.44,251800.0,16.0982,16.1533,16.05,16.1464,251800.0
2014-09-30 11:30:00,23.44,23.49,23.39,23.44,271900.0,16.1464,16.1809,16.112,16.1464,271900.0
2014-09-30 12:00:00,23.44,23.5,23.41,23.48,367600.0,16.1464,16.1878,16.1258,16.174,367600.0
2014-09-30 12:30:00,23.47,23.53,23.45,23.48,263200.0,16.1671,16.2084,16.1533,16.174,263200.0
2014-09-30 13:00:00,23.49,23.54,23.35,23.38,342300.0,16.1809,16.2153,16.0844,16.1051,342300.0
2014-09-30 13:30:00,23.39,23.54,23.33,23.5,314600.0,16.112,16.2153,16.0706,16.1878,314600.0
2014-09-30 14:00:00,23.5,23.52,23.3,23.43,239500.0,16.1878,16.2015,16.05,16.1395,239500.0
2014-09-30 14:30:00,23.43,23.54,23.41,23.45,114900.0,16.1395,16.2153,16.1258,16.1533,114900.0
2014-09-30 15:00:00,23.45,23.51,23.44,23.46,255200.0,16.1533,16.1946,16.1464,16.1602,255200.0
2014-09-30 15:30:00,23.47,23.57,23.42,23.46,485300.0,16.1671,16.236,16.1326,16.1602,485300.0
2014-10-01 09:30:00,23.22,23.42,23.11,23.3,453600.0,15.9949,16.1326,15.9191,16.05,453600.0
2014-10-01 10:00:00,23.31,23.44,23.29,23.34,141400.0,16.0569,16.1464,16.0431,16.0775,141400.0
2014-10-01 10:30:00,23.34,23.35,23.27,23.31,212000.0,16.0775,16.0844,16.0293,16.0569,212000.0
2014-10-01 11:00:00,23.3,23.39,23.3,23.35,242500.0,16.05,16.112,16.05,16.0844,242500.0
2014-10-01 11:30:00,23.35,23.4,23.28,23.4,386800.0,16.0844,16.1189,16.0362,16.1189,386800.0
2014-10-01 12:00:00,23.4,23.61,23.39,23.5,176800.0,16.1189,16.2635,16.112,16.1878,176800.0
2014-10-01 12:30:00,23.51,23.51,23.38,23.5,147600.0,16.1946,16.1946,16.1051,16.1878,147600.0
2014-10-01 13:00:00,23.5,23.61,23.49,23.57,180200.0,16.1878,16.2635,16.1809,16.236,180200.0
2014-10-01 13:30:00,23.56,23.57,23.4,23.4,196700.0,16.2291,16.236,16.1189,16.1189,196700.0
2014-10-01 14:00:00,23.41,23.5,23.4,23.46,438000.0,16.1258,16.1878,16.1189,16.1602,438000.0
2014-10-01 14:30:00,23.47,23.52,23.45,23.5,248400.0,16.1671,16.2015,16.1533,16.1878,248400.0
2014-10-01 15:00:00,23.5,23.5,23.39,23.46,369200.0,16.1878,16.1878,16.112,16.1602,369200.0
2014-10-01 15:30:00,23.46,23.57,23.37,23.49,604500.0,16.1602,16.236,16.0982,16.1809,604500.0
2014-10-02 09:30:00,23.34,23.46,23.33,23.45,159000.0,16.0775,16.1602,16.0706,16.1533,159000.0
2014-10-02 10:00:00,23.45,23.53,23.4,23.49,455600.0,16.1533,16.2084,16.1189,16.1809,455600.0
2014-10-02 10:30:00,23.5,23.5,23.45,23.48,195700.0,16.1878,16.1878,16.1533,16.174,195700.0
2014-10-02 11:00:00,23.48,23.5,23.4,23.43,325100.0,16.174,16.1878,16.1189,16.1395,325100.0
2014-10-02 11:30:00,23.43,23.44,23.3,23.41,217000.0,16.1395,16.1464,16.05,16.1258,217000.0
2014-10-02 12:00:00,23.4,23.45,23.39,23.42,622900.0,16.1189,16.1533,16.112,16.1326,622900.0
2014-10-02 12:30:00,23.43,23.44,23.36,23.38,107400.0,16.1395,16.1464,16.0913,16.1051,107400.0
2014-10-02 13:00:00,23.38,23.44,23.37,23.39,284200.0,16.1051,16.1464,16.0982,16.112,284200.0
2014-10-02 13:30:00,23.39,23.42,23.39,23.4,62700.0,16.112,16.1326,16.112,16.1189,62700.0
2014-10-02 14:00:00,23.41,23.49,23.4,23.48,85000.0,16.1258,16.1809,16.1189,16.174,85000.0
2014-10-02 14:30:00,23.49,23.49,23.39,23.42,103600.0,16.1809,16.1809,16.112,16.1326,103600.0
2014-10-02 15:00:00,23.42,23.44,23.4,23.42,68600.0,16.1326,16.1464,16.1189,16.1326,68600.0
2014-10-02 15:30:00,23.42,23.59,23.34,23.34,393600.0,16.1326,16.2497,16.0775,16.0775,393600.0
2014-10-03 09:30:00,23.38,23.47,23.25,23.39,164300.0,16.1051,16.1671,16.0155,16.112,164300.0
2014-10-03 10:00:00,23.39,23.41,23.33,23.35,74700.0,16.112,16.1258,16.0706,16.0844,74700.0
2014-10-03 10:30:00,23.34,23.35,23.13,23.3,261400.0,16.0775,16.0844,15.9329,16.05,261400.0
2014-10-03 11:00:00,23.27,23.34,23.01,23.13,217000.0,16.0293,16.0775,15.8502,15.9329,217000.0
2014-10-03 11:30:00,23.16,23.28,23.1,23.2,217800.0,15.9535,16.0362,15.9122,15.9811,217800.0
2014-10-03 12:00:00,23.2,23.21,23.1,23.13,26400.0,15.9811,15.988,15.9122,15.9329,26400.0
2014-10-03 12:30:00,23.15,23.21,23.14,23.18,41400.0,15.9467,15.988,15.9398,15.9673,41400.0
2014-10-03 13:00:00,23.18,23.22,23.18,23.19,89100.0,15.9673,15.9949,15.9673,15.9742,89100.0
2014-10-03 13:30:00,23.2,23.29,23.18,23.28,80000.0,15.9811,16.0431,15.9673,16.0362,80000.0
2014-10-03 14:00:00,23.28,23.34,23.28,23.32,95600.0,16.0362,16.0775,16.0362,16.0638,95600.0
2014-10-03 14:30:00,23.32,23.39,23.28,23.3,46700.0,16.0638,16.112,16.0362,16.05,46700.0
2014-10-03 15:00:00,23.29,23.35,23.25,23.33,21400.0,16.0431,16.0844,16.0155,16.0706,21400.0
2014-10-03 15:30:00,23.33,23.33,23.2,23.28,181100.0,16.0706,16.0706,15.9811,16.0362,181100.0
2014-10-06 09:30:00,23.28,23.37,23.23,23.23,20500.0,16.0362,16.0982,16.0018,16.0018,20500.0
2014-10-06 10:00:00,23.29,23.35,23.28,23.31,81700.0,16.0431,16.0844,16.0362,16.0569,81700.0
2014-10-06 10:30:00,23.31,23.32,23.2,23.2,30200.0,16.0569,16.0638,15.9811,15.9811,30200.0
2014-10-06 11:00:00,23.2,23.21,23.08,23.09,149600.0,15.9811,15.988,15.8984,15.9053,149600.0
2014-10-06 11:30:00,23.1,23.1,22.65,22.87,208200.0,15.9122,15.9122,15.6022,15.7538,208200.0
2014-10-06 12:00:00,22.81,22.84,22.74,22.81,67900.0,15.7125,15.7331,15.6642,15.7125,67900.0
2014-10-06 12:30:00,22.8,22.87,22.75,22.76,129100.0,15.7056,15.7538,15.6711,15.678,129100.0
2014-10-06 13:00:00,22.78,22.89,22.76,22.83,80300.0,15.6918,15.7676,15.678,15.7262,80300.0
2014-10-06 13:30:00,22.84,22.88,22.71,22.71,36100.0,15.7331,15.7607,15.6436,15.6436,36100.0
2014-10-06 14:00:00,22.72,22.98,22.72,22.89,59700.0,15.6505,15.8296,15.6505,15.7676,59700.0
2014-10-06 14:30:00,22.88,22.89,22.76,22.79,61200.0,15.7607,15.7676,15.678,15.6987,61200.0
2014-10-06 15:00:00,22.79,22.8,22.65,22.68,57200.0,15.6987,15.7056,15.6022,15.6229,57200.0
2014-10-06 15:30:00,22.68,22.72,22.61,22.68,180200.0,15.6229,15.6505,15.5747,15.6229,180200.0
2014-10-07 09:30:00,22.56,22.6,22.26,22.54,246000.0,15.5402,15.5678,15.3336,15.5265,246000.0
2014-10-07 10:00:00,22.52,22.6,22.5,22.54,64800.0,15.5127,15.5678,15.4989,15.5265,64800.0
2014-10-07 10:30:00,22.54,22.57,22.45,22.52,84000.0,15.5265,15.5471,15.4645,15.5127,84000.0
2014-10-07 11:00:00,22.53,22.58,22.48,22.53,70200.0,15.5196,15.554,15.4851,15.5196,70200.0
2014-10-07 11:30:00,22.53,22.53,22.5,22.5,41500.0,15.5196,15.5196,15.4989,15.4989,41500.0
2014-10-07 12:00:00,22.51,22.55,22.5,22.55,49500.0,15.5058,15.5334,15.4989,15.5334,49500.0
2014-10-07 12:30:00,22.55,22.6,22.54,22.58,57200.0,15.5334,15.5678,15.5265,15.554,57200.0
2014-10-07 13:00:00,22.58,22.66,22.55,22.66,73900.0,15.554,15.6091,15.5334,15.6091,73900.0
2014-10-07 13:30:00,22.66,22.74,22.62,22.66,81300.0,15.6091,15.6642,15.5816,15.6091,81300.0
2014-10-07 14:00:00,22.65,22.68,22.62,22.65,33600.0,15.6022,15.6229,15.5816,15.6022,33600.0
2014-10-07 14:30:00,22.65,22.68,22.59,22.6,102500.0,15.6022,15.6229,15.5609,15.5678,102500.0
2014-10-07 15:00:00,22.6,22.64,22.52,22.52,146400.0,15.5678,15.5953,15.5127,15.5127,146400.0
2014-10-07 15:30:00,22.52,22.59,22.43,22.5,339700.0,15.5127,15.5609,15.4507,15.4989,339700.0
2014-10-08 09:30:00,22.11,22.56,22.11,22.5,112100.0,15.2303,15.5402,15.2303,15.4989,112100.0
2014-10-08 10:00:00,22.5,22.56,22.4,22.45,101800.0,15.4989,15.5402,15.43,15.4645,101800.0
2014-10-08 10:30:00,22.45,22.48,22.38,22.41,102300.0,15.4645,15.4851,15.4162,15.4369,102300.0
2014-10-08 11:00:00,22.4,22.5,22.4,22.5,85200.0,15.43,15.4989,15.43,15.4989,85200.0
2014-10-08 11:30:00,22.5,22.56,22.38,22.4,37100.0,15.4989,15.5402,15.4162,15.43,37100.0
2014-10-08 12:00:00,22.4,22.47,22.38,22.45,45500.0,15.43,15.4782,15.4162,15.4645,45500.0
2014-10-08 12:30:00,22.47,22.49,22.43,22.49,68400.0,15.4782,15.492,15.4507,15.492,68400.0
2014-10-08 13:00:00,22.49,22.85,22.48,22.84,61900.0,15.492,15.74,15.4851,15.7331,61900.0
2014-10-08 13:30:00,22.84,23.08,22.74,23.03,153900.0,15.7331,15.8984,15.6642,15.864,153900.0
2014-10-08 14:00:00,23.03,23.15,22.92,23.08,272200.0,15.864,15.9467,15.7882,15.8984,272200.0
2014-10-08 14:30:00,23.08,23.08,22.77,22.79,156900.0,15.8984,15.8984,15.6849,15.6987,156900.0
2014-10-08 15:00:00,22.79,22.86,22.67,22.68,66800.0,15.6987,15.7469,15.616,15.6229,66800.0
2014-10-08 15:30:00,22.69,22.79,22.62,22.77,343000.0,15.6298,15.6987,15.5816,15.6849,343000.0
2014-10-09 09:30:00,23.0,23.0,22.44,22.54,93700.0,15.8433,15.8433,15.4576,15.5265,93700.0
2014-10-09 10:00:00,22.53,22.55,22.39,22.46,84800.0,15.5196,15.5334,15.4231,15.4714,84800.0
2014-10-09 10:30:00,22.46,22.47,22.34,22.45,57500.0,15.4714,15.4782,15.3887,15.4645,57500.0
2014-10-09 11:00:00,22.42,22.55,22.41,22.44,74300.0,15.4438,15.5334,15.4369,15.4576,74300.0
2014-10-09 11:30:00,22.44,22.44,22.33,22.33,39500.0,15.4576,15.4576,15.3818,15.3818,39500.0
2014-10-09 12:00:00,22.33,22.48,22.33,22.37,48600.0,15.3818,15.4851,15.3818,15.4094,48600.0
2014-10-09 12:30:00,22.39,22.45,22.39,22.4,46200.0,15.4231,15.4645,15.4231,15.43,46200.0
2014-10-09 13:00:00,22.41,22.45,22.37,22.39,63200.0,15.4369,15.4645,15.4094,15.4231,63200.0
2014-10-09 13:30:00,22.39,22.44,22.37,22.41,57800.0,15.4231,15.4576,15.4094,15.4369,57800.0
2014-10-09 14:00:00,22.4,22.4,22.27,22.28,70500.0,15.43,15.43,15.3405,15.3474,70500.0
2014-10-09 14:30:00,22.27,22.34,22.24,22.31,80300.0,15.3405,15.3887,15.3198,15.368,80300.0
2014-10-09 15:00:00,22.31,22.4,22.27,22.4,130400.0,15.368,15.43,15.3405,15.43,130400.0
2014-10-09 15:30:00,22.4,22.59,22.39,22.43,330200.0,15.43,15.5609,15.4231,15.4507,330200.0
2014-10-10 09:30:00,22.39,22.53,22.26,22.48,56200.0,15.4231,15.5196,15.3336,15.4851,56200.0
2014-10-10 10:00:00,22.49,22.56,22.2,22.2,109300.0,15.492,15.5402,15.2923,15.2923,109300.0
2014-10-10 10:30:00,22.2,22.3,22.14,22.3,97100.0,15.2923,15.3611,15.2509,15.3611,97100.0
2014-10-10 11:00:00,22.3,22.35,22.28,22.34,82100.0,15.3611,15.3956,15.3474,15.3887,82100.0
2014-10-10 11:30:00,22.33,22.36,22.28,22.32,103600.0,15.3818,15.4025,15.3474,15.3749,103600.0
2014-10-10 12:00:00,22.32,22.33,22.29,22.32,40900.0,15.3749,15.3818,15.3543,15.3749,40900.0
2014-10-10 12:30:00,22.32,22.33,22.27,22.31,56700.0,15.3749,15.3818,15.3405,15.368,56700.0
2014-10-10 13:00:00,22.31,22.31,22.26,22.27,28000.0,15.368,15.368,15.3336,15.3405,28000.0
2014-10-10 13:30:00,22.27,22.36,22.26,22.32,29700.0,15.3405,15.4025,15.3336,15.3749,29700.0
2014-10-10 14:00:00,22.31,22.36,22.3,22.33,29400.0,15.368,15.4025,15.3611,15.3818,29400.0
2014-10-10 14:30:00,22.33,22.35,22.26,22.3,61200.0,15.3818,15.3956,15.3336,15.3611,61200.0
2014-10-10 15:00:00,22.3,22.31,22.23,22.31,70300.0,15.3611,15.368,15.3129,15.368,70300.0
2014-10-10 15:30:00,22.3,22.33,22.26,22.28,123200.0,15.3611,15.3818,15.3336,15.3474,123200.0
2014-10-13 09:30:00,22.13,22.45,22.12,22.29,106800.0,15.244,15.4645,15.2372,15.3543,106800.0
2014-10-13 10:00:00,22.29,22.44,22.27,22.33,84700.0,15.3543,15.4576,15.3405,15.3818,84700.0
2014-10-13 10:30:00,22.33,22.4,22.31,22.39,57900.0,15.3818,15.43,15.368,15.4231,57900.0
2014-10-13 11:00:00,22.39,22.45,22.36,22.38,74800.0,15.4231,15.4645,15.4025,15.4162,74800.0
2014-10-13 11:30:00,22.38,22.39,22.32,22.36,94700.0,15.4162,15.4231,15.3749,15.4025,94700.0
2014-10-13 12:00:00,22.37,22.41,22.35,22.36,50000.0,15.4094,15.4369,15.3956,15.4025,50000.0
2014-10-13 12:30:00,22.36,22.42,22.34,22.35,124600.0,15.4025,15.4438,15.3887,15.3956,124600.0
2014-10-13 13:00:00,22.36,22.36,22.32,22.35,57300.0,15.4025,15.4025,15.3749,15.3956,57300.0
2014-10-13 13:30:00,22.35,22.36,22.34,22.36,40600.0,15.3956,15.4025,15.3887,15.4025,40600.0
2014-10-13 14:00:00,22.36,22.42,22.34,22.42,39700.0,15.4025,15.4438,15.3887,15.4438,39700.0
2014-10-13 14:30:00,22.42,22.66,22.42,22.5,159100.0,15.4438,15.6091,15.4438,15.4989,159100.0
2014-10-13 15:00:00,22.53,22.53,22.24,22.37,112200.0,15.5196,15.5196,15.3198,15.4094,112200.0
2014-10-13 15:30:00,22.37,22.6,22.32,22.44,352400.0,15.4094,15.5678,15.3749,15.4576,352400.0
2014-10-14 09:30:00,22.5,22.79,22.31,22.65,51100.0,15.4989,15.6987,15.368,15.6022,51100.0
2014-10-14 10:00:00,22.66,22.66,22.45,22.49,47100.0,15.6091,15.6091,15.4645,15.492,47100.0
2014-10-14 10:30:00,22.5,22.54,22.47,22.47,25300.0,15.4989,15.5265,15.4782,15.4782,25300.0
2014-10-14 11:00:00,22.48,22.55,22.47,22.5,44700.0,15.4851,15.5334,15.4782,15.4989,44700.0
2014-10-14 11:30:00,22.51,22.53,22.45,22.52,178000.0,15.5058,15.5196,15.4645,15.5127,178000.0
2014-10-14 12:00:00,22.52,22.55,22.5,22.52,299500.0,15.5127,15.5334,15.4989,15.5127,299500.0
2014-10-14 12:30:00,22.52,22.55,22.5,22.52,280000.0,15.5127,15.5334,15.4989,15.5127,280000.0
2014-10-14 13:00:00,22.52,22.52,22.45,22.47,41700.0,15.5127,15.5127,15.4645,15.4782,41700.0
2014-10-14 13:30:00,22.46,22.48,22.3,22.39,54100.0,15.4714,15.4851,15.3611,15.4231,54100.0
2014-10-14 14:00:00,22.39,22.39,22.31,22.34,68000.0,15.4231,15.4231,15.368,15.3887,68000.0
2014-10-14 14:30:00,22.35,22.45,22.32,22.39,120100.0,15.3956,15.4645,15.3749,15.4231,120100.0
2014-10-14 15:00:00,22.42,22.48,22.38,22.41,115100.0,15.4438,15.4851,15.4162,15.4369,115100.0
2014-10-14 15:30:00,22.4,22.47,22.4,22.43,231600.0,15.43,15.4782,15.43,15.4507,231600.0
2014-10-15 09:30:00,22.13,22.2,21.75,21.85,370100.0,15.244,15.2923,14.9823,15.0512,370100.0
2014-10-15 10:00:00,21.81,22.04,21.81,21.93,182400.0,15.0236,15.182,15.0236,15.1063,182400.0
2014-10-15 10:30:00,21.94,21.98,21.91,21.94,121500.0,15.1132,15.1407,15.0925,15.1132,121500.0
2014-10-15 11:00:00,21.93,21.99,21.86,21.91,127300.0,15.1063,15.1476,15.0581,15.0925,127300.0
2014-10-15 11:30:00,21.91,21.95,21.8,21.83,252000.0,15.0925,15.12,15.0167,15.0374,252000.0
2014-10-15 12:00:00,21.83,21.85,21.8,21.83,110600.0,15.0374,15.0512,15.0167,15.0374,110600.0
2014-10-15 12:30:00,21.82,21.83,21.67,21.74,196100.0,15.0305,15.0374,14.9272,14.9754,196100.0
2014-10-15 13:00:00,21.73,21.75,21.5,21.52,166200.0,14.9685,14.9823,14.8101,14.8238,166200.0
2014-10-15 13:30:00,21.52,21.7,21.51,21.63,195500.0,14.8238,14.9478,14.817,14.8996,195500.0
2014-10-15 14:00:00,21.63,21.68,21.52,21.63,241800.0,14.8996,14.9341,14.8238,14.8996,241800.0
2014-10-15 14:30:00,21.63,21.67,21.53,21.54,327600.0,14.8996,14.9272,14.8307,14.8376,327600.0
2014-10-15 15:00:00,21.54,21.61,21.51,21.54,377900.0,14.8376,14.8858,14.817,14.8376,377900.0
2014-10-15 15:30:00,21.55,21.85,21.55,21.85,675800.0,14.8445,15.0512,14.8445,15.0512,675800.0
2014-10-16 09:30:00,21.51,21.95,21.47,21.66,517900.0,14.817,15.12,14.7894,14.9203,517900.0
2014-10-16 10:00:00,21.66,21.66,21.5,21.51,356300.0,14.9203,14.9203,14.8101,14.817,356300.0
2014-10-16 10:30:00,21.51,21.91,21.5,21.84,653900.0,14.817,15.0925,14.8101,15.0443,653900.0
2014-10-16 11:00:00,21.84,21.86,21.64,21.71,239000.0,15.0443,15.0581,14.9065,14.9547,239000.0
2014-10-16 11:30:00,21.72,21.82,21.7,21.71,134000.0,14.9616,15.0305,14.9478,14.9547,134000.0
2014-10-16 12:00:00,21.71,21.78,21.65,21.69,109700.0,14.9547,15.0029,14.9134,14.941,109700.0
2014-10-16 12:30:00,21.69,21.74,21.66,21.71,85700.0,14.941,14.9754,14.9203,14.9547,85700.0
2014-10-16 13:00:00,21.7,21.8,21.7,21.78,86000.0,14.9478,15.0167,14.9478,15.0029,86000.0
2014-10-16 13:30:00,21.78,21.88,21.77,21.86,75700.0,15.0029,15.0718,14.9961,15.0581,75700.0
2014-10-16 14:00:00,21.86,21.88,21.79,21.86,94600.0,15.0581,15.0718,15.0098,15.0581,94600.0
2014-10-16 14:30:00,21.86,21.86,21.75,21.85,115000.0,15.0581,15.0581,14.9823,15.0512,115000.0
2014-10-16 15:00:00,21.83,21.88,21.72,21.79,176600.0,15.0374,15.0718,14.9616,15.0098,176600.0
2014-10-16 15:30:00,21.79,21.87,21.72,21.8,389000.0,15.0098,15.0649,14.9616,15.0167,389000.0
2014-10-17 09:30:00,21.89,21.95,21.73,21.78,101700.0,15.0787,15.12,14.9685,15.0029,101700.0
2014-10-17 10:00:00,21.78,22.03,21.78,21.97,329300.0,15.0029,15.1752,15.0029,15.1338,329300.0
2014-10-17 10:30:00,21.97,22.07,21.96,22.06,53700.0,15.1338,15.2027,15.1269,15.1958,53700.0
2014-10-17 11:00:00,22.06,22.07,21.93,21.98,163400.0,15.1958,15.2027,15.1063,15.1407,163400.0
2014-10-17 11:30:00,21.98,22.0,21.93,21.97,309100.0,15.1407,15.1545,15.1063,15.1338,309100.0
2014-10-17 12:00:00,21.97,21.97,21.87,21.93,327500.0,15.1338,15.1338,15.0649,15.1063,327500.0
2014-10-17 12:30:00,21.93,21.97,21.88,21.93,146400.0,15.1063,15.1338,15.0718,15.1063,146400.0
2014-10-17 13:00:00,21.93,21.93,21.8,21.9,148500.0,15.1063,15.1063,15.0167,15.0856,148500.0
2014-10-17 13:30:00,21.9,21.98,21.86,21.87,116400.0,15.0856,15.1407,15.0581,15.0649,116400.0
2014-10-17 14:00:00,21.87,21.93,21.82,21.85,137300.0,15.0649,15.1063,15.0305,15.0512,137300.0
2014-10-17 14:30:00,21.84,21.96,21.84,21.91,169100.0,15.0443,15.1269,15.0443,15.0925,169100.0
2014-10-17 15:00:00,21.91,21.95,21.87,21.93,267700.0,15.0925,15.12,15.0649,15.1063,267700.0
2014-10-17 15:30:00,21.92,21.94,21.88,21.89,354800.0,15.0994,15.1132,15.0718,15.0787,354800.0
2014-10-20 09:30:00,21.82,22.0,21.82,21.94,99600.0,15.0305,15.1545,15.0305,15.1132,99600.0
2014-10-20 10:00:00,21.95,21.99,21.93,21.99,19700.0,15.12,15.1476,15.1063,15.1476,19700.0
2014-10-20 10:30:00,21.97,22.03,21.95,21.98,140400.0,15.1338,15.1752,15.12,15.1407,140400.0
2014-10-20 11:00:00,21.97,22.0,21.97,21.98,156200.0,15.1338,15.1545,15.1338,15.1407,156200.0
2014-10-20 11:30:00,21.98,22.07,21.98,22.05,62400.0,15.1407,15.2027,15.1407,15.1889,62400.0
2014-10-20 12:00:00,22.05,22.08,22.01,22.05,44100.0,15.1889,15.2096,15.1614,15.1889,44100.0
2014-10-20 12:30:00,22.06,22.07,21.97,21.99,238600.0,15.1958,15.2027,15.1338,15.1476,238600.0
2014-10-20 13:00:00,22.0,22.02,21.99,22.01,104600.0,15.1545,15.1683,15.1476,15.1614,104600.0
2014-10-20 13:30:00,22.03,22.14,22.0,22.05,398200.0,15.1752,15.2509,15.1545,15.1889,398200.0
2014-10-20 14:00:00,22.05,22.12,22.03,22.11,92100.0,15.1889,15.2372,15.1752,15.2303,92100.0
2014-10-20 14:30:00,22.11,22.15,22.1,22.13,89200.0,15.2303,15.2578,15.2234,15.244,89200.0
2014-10-20 15:00:00,22.13,22.23,22.11,22.23,151400.0,15.244,15.3129,15.2303,15.3129,151400.0
2014-10-20 15:30:00,22.23,22.38,22.22,22.35,225200.0,15.3129,15.4162,15.306,15.3956,225200.0
2014-10-21 09:30:00,22.11,22.6,22.11,22.5,86100.0,15.2303,15.5678,15.2303,15.4989,86100.0
2014-10-21 10:00:00,22.52,22.67,22.5,22.66,60000.0,15.5127,15.616,15.4989,15.6091,60000.0
2014-10-21 10:30:00,22.67,22.8,22.63,22.71,76300.0,15.616,15.7056,15.5885,15.6436,76300.0
2014-10-21 11:00:00,22.7,22.93,22.7,22.82,144600.0,15.6367,15.7951,15.6367,15.7193,144600.0
2014-10-21 11:30:00,22.82,22.86,22.74,22.85,73400.0,15.7193,15.7469,15.6642,15.74,73400.0
2014-10-21 12:00:00,22.85,22.85,22.78,22.8,52000.0,15.74,15.74,15.6918,15.7056,52000.0
2014-10-21 12:30:00,22.8,22.83,22.78,22.82,45000.0,15.7056,15.7262,15.6918,15.7193,45000.0
2014-10-21 13:00:00,22.82,22.84,22.75,22.81,50600.0,15.7193,15.7331,15.6711,15.7125,50600.0
2014-10-21 13:30:00,22.81,22.81,22.7,22.73,54600.0,15.7125,15.7125,15.6367,15.6573,54600.0
2014-10-21 14:00:00,22.73,22.77,22.7,22.73,56700.0,15.6573,15.6849,15.6367,15.6573,56700.0
2014-10-21 14:30:00,22.72,22.73,22.7,22.71,68100.0,15.6505,15.6573,15.6367,15.6436,68100.0
2014-10-21 15:00:00,22.71,22.75,22.7,22.73,92200.0,15.6436,15.6711,15.6367,15.6573,92200.0
2014-10-21 15:30:00,22.74,22.82,22.73,22.8,270300.0,15.6642,15.7193,15.6573,15.7056,270300.0
2014-10-22 09:30:00,22.78,22.93,22.78,22.89,16800.0,15.6918,15.7951,15.6918,15.7676,16800.0
2014-10-22 10:00:00,22.88,22.9,22.79,22.87,43300.0,15.7607,15.7744,15.6987,15.7538,43300.0
2014-10-22 10:30:00,22.88,22.93,22.83,22.92,19500.0,15.7607,15.7951,15.7262,15.7882,19500.0
2014-10-22 11:00:00,22.92,23.0,22.89,23.0,27700.0,15.7882,15.8433,15.7676,15.8433,27700.0
2014-10-22 11:30:00,22.98,23.0,22.91,22.95,117200.0,15.8296,15.8433,15.7813,15.8089,117200.0
2014-10-22 12:00:00,22.98,23.0,22.82,22.93,88100.0,15.8296,15.8433,15.7193,15.7951,88100.0
2014-10-22 12:30:00,22.94,22.94,22.83,22.84,65600.0,15.802,15.802,15.7262,15.7331,65600.0
2014-10-22 13:00:00,22.84,22.84,22.64,22.66,20200.0,15.7331,15.7331,15.5953,15.6091,20200.0
2014-10-22 13:30:00,22.66,22.66,22.46,22.46,63700.0,15.6091,15.6091,15.4714,15.4714,63700.0
2014-10-22 14:00:00,22.47,22.54,22.4,22.54,57500.0,15.4782,15.5265,15.43,15.5265,57500.0
2014-10-22 14:30:00,22.54,22.73,22.5,22.71,71400.0,15.5265,15.6573,15.4989,15.6436,71400.0
2014-10-22 15:00:00,22.71,22.78,22.6,22.61,57300.0,15.6436,15.6918,15.5678,15.5747,57300.0
2014-10-22 15:30:00,22.61,22.65,22.52,22.61,188100.0,15.5747,15.6022,15.5127,15.5747,188100.0
2014-10-23 09:30:00,22.97,23.0,22.75,22.79,36700.0,15.8227,15.8433,15.6711,15.6987,36700.0
2014-10-23 10:00:00,22.75,22.81,22.75,22.78,56400.0,15.6711,15.7125,15.6711,15.6918,56400.0
2014-10-23 10:30:00,22.77,22.78,22.59,22.71,123900.0,15.6849,15.6918,15.5609,15.6436,123900.0
2014-10-23 11:00:00,22.71,22.86,22.7,22.86,145200.0,15.6436,15.7469,15.6367,15.7469,145200.0
2014-10-23 11:30:00,22.85,23.0,22.83,22.98,77000.0,15.74,15.8433,15.7262,15.8296,77000.0
2014-10-23 12:00:00,22.97,23.0,22.9,22.95,50700.0,15.8227,15.8433,15.7744,15.8089,50700.0
2014-10-23 12:30:00,22.94,22.97,22.89,22.9,43000.0,15.802,15.8227,15.7676,15.7744,43000.0
2014-10-23 13:00:00,22.9,22.99,22.9,22.98,32800.0,15.7744,15.8364,15.7744,15.8296,32800.0
2014-10-23 13:30:00,22.99,22.99,22.89,22.9,38400.0,15.8364,15.8364,15.7676,15.7744,38400.0
2014-10-23 14:00:00,22.91,22.94,22.89,22.92,147000.0,15.7813,15.802,15.7676,15.7882,147000.0
2014-10-23 14:30:00,22.91,22.94,22.88,22.94,73200.0,15.7813,15.802,15.7607,15.802,73200.0
2014-10-23 15:00:00,22.93,22.95,22.82,22.93,75500.0,15.7951,15.8089,15.7193,15.7951,75500.0
2014-10-23 15:30:00,22.93,23.08,22.93,23.03,215300.0,15.7951,15.8984,15.7951,15.864,215300.0
2014-10-24 09:30:00,23.32,23.34,22.77,23.12,53600.0,16.0638,16.0775,15.6849,15.926,53600.0
2014-10-24 10:00:00,23.12,23.25,23.07,23.22,68900.0,15.926,16.0155,15.8915,15.9949,68900.0
2014-10-24 10:30:00,23.2,23.24,23.16,23.2,64800.0,15.9811,16.0087,15.9535,15.9811,64800.0
2014-10-24 11:00:00,23.22,23.34,23.21,23.34,48000.0,15.9949,16.0775,15.988,16.0775,48000.0
2014-10-24 11:30:00,23.34,23.49,23.21,23.27,86500.0,16.0775,16.1809,15.988,16.0293,86500.0
2014-10-24 12:00:00,23.3,23.3,23.06,23.08,39600.0,16.05,16.05,15.8847,15.8984,39600.0
2014-10-24 12:30:00,23.08,23.12,23.06,23.09,22100.0,15.8984,15.926,15.8847,15.9053,22100.0
2014-10-24 13:00:00,23.09,23.1,22.95,23.03,32800.0,15.9053,15.9122,15.8089,15.864,32800.0
2014-10-24 13:30:00,23.03,23.04,22.97,23.01,27000.0,15.864,15.8709,15.8227,15.8502,27000.0
2014-10-24 14:00:00,23.01,23.09,22.95,23.09,121700.0,15.8502,15.9053,15.8089,15.9053,121700.0
2014-10-24 14:30:00,23.08,23.17,23.07,23.14,95100.0,15.8984,15.9604,15.8915,15.9398,95100.0
2014-10-24 15:00:00,23.14,23.25,23.12,23.24,98400.0,15.9398,16.0155,15.926,16.0087,98400.0
2014-10-24 15:30:00,23.24,23.25,23.06,23.21,509000.0,16.0087,16.0155,15.8847,15.988,509000.0
2014-10-27 09:30:00,23.15,23.15,22.82,23.0,86100.0,15.9467,15.9467,15.7193,15.8433,86100.0
2014-10-27 10:00:00,23.0,23.08,22.88,22.99,322100.0,15.8433,15.8984,15.7607,15.8364,322100.0
2014-10-27 10:30:00,22.98,23.18,22.95,23.03,314000.0,15.8296,15.9673,15.8089,15.864,314000.0
2014-10-27 11:00:00,23.01,23.1,22.95,22.95,297300.0,15.8502,15.9122,15.8089,15.8089,297300.0
2014-10-27 11:30:00,22.95,22.98,22.9,22.95,173200.0,15.8089,15.8296,15.7744,15.8089,173200.0
2014-10-27 12:00:00,22.95,23.19,22.95,23.02,180700.0,15.8089,15.9742,15.8089,15.8571,180700.0
2014-10-27 12:30:00,23.07,23.09,22.95,23.02,127400.0,15.8915,15.9053,15.8089,15.8571,127400.0
2014-10-27 13:00:00,23.02,23.04,22.93,22.96,65500.0,15.8571,15.8709,15.7951,15.8158,65500.0
2014-10-27 13:30:00,22.95,23.0,22.91,22.93,41700.0,15.8089,15.8433,15.7813,15.7951,41700.0
2014-10-27 14:00:00,22.93,22.98,22.88,22.93,67800.0,15.7951,15.8296,15.7607,15.7951,67800.0
2014-10-27 14:30:00,22.92,22.93,22.8,22.81,191100.0,15.7882,15.7951,15.7056,15.7125,191100.0
2014-10-27 15:00:00,22.81,22.92,22.73,22.88,307300.0,15.7125,15.7882,15.6573,15.7607,307300.0
2014-10-27 15:30:00,22.88,22.94,22.85,22.91,655000.0,15.7607,15.802,15.74,15.7813,655000.0
2014-10-28 09:30:00,23.16,23.59,23.15,23.19,257700.0,15.9535,16.2497,15.9467,15.9742,257700.0
2014-10-28 10:00:00,23.19,23.21,22.93,22.97,120600.0,15.9742,15.988,15.7951,15.8227,120600.0
2014-10-28 10:30:00,22.97,23.06,22.93,23.06,72100.0,15.8227,15.8847,15.7951,15.8847,72100.0
2014-10-28 11:00:00,23.06,23.18,23.05,23.07,77100.0,15.8847,15.9673,15.8778,15.8915,77100.0
2014-10-28 11:30:00,23.08,23.13,23.04,23.05,52500.0,15.8984,15.9329,15.8709,15.8778,52500.0
2014-10-28 12:00:00,23.04,23.08,22.99,23.02,66000.0,15.8709,15.8984,15.8364,15.8571,66000.0
2014-10-28 12:30:00,23.01,23.03,23.0,23.03,44700.0,15.8502,15.864,15.8433,15.864,44700.0
2014-10-28 13:00:00,23.03,23.14,23.03,23.08,29500.0,15.864,15.9398,15.864,15.8984,29500.0
2014-10-28 13:30:00,23.08,23.11,23.03,23.06,85800.0,15.8984,15.9191,15.864,15.8847,85800.0
2014-10-28 14:00:00,23.06,23.12,23.03,23.08,150800.0,15.8847,15.926,15.864,15.8984,150800.0
2014-10-28 14:30:00,23.09,23.18,23.08,23.15,116500.0,15.9053,15.9673,15.8984,15.9467,116500.0
2014-10-28 15:00:00,23.15,23.26,23.1,23.25,89300.0,15.9467,16.0224,15.9122,16.0155,89300.0
2014-10-28 15:30:00,23.26,23.3,23.22,23.28,186900.0,16.0224,16.05,15.9949,16.0362,186900.0
2014-10-29 09:30:00,23.35,23.5,23.2,23.39,236000.0,16.0844,16.1878,15.9811,16.112,236000.0
2014-10-29 10:00:00,23.38,23.45,23.37,23.38,58600.0,16.1051,16.1533,16.0982,16.1051,58600.0
2014-10-29 10:30:00,23.38,23.47,23.36,23.37,118800.0,16.1051,16.1671,16.0913,16.0982,118800.0
2014-10-29 11:00:00,23.37,23.42,23.36,23.41,84100.0,16.0982,16.1326,16.0913,16.1258,84100.0
2014-10-29 11:30:00,23.4,23.4,23.36,23.38,48100.0,16.1189,16.1189,16.0913,16.1051,48100.0
2014-10-29 12:00:00,23.38,23.45,23.38,23.43,35600.0,16.1051,16.1533,16.1051,16.1395,35600.0
2014-10-29 12:30:00,23.44,23.46,23.4,23.43,48300.0,16.1464,16.1602,16.1189,16.1395,48300.0
2014-10-29 13:00:00,23.44,23.45,23.42,23.43,12600.0,16.1464,16.1533,16.1326,16.1395,12600.0
2014-10-29 13:30:00,23.43,23.44,23.42,23.44,13200.0,16.1395,16.1464,16.1326,16.1464,13200.0
2014-10-29 14:00:00,23.44,23.53,23.43,23.51,64200.0,16.1464,16.2084,16.1395,16.1946,64200.0
2014-10-29 14:30:00,23.5,23.51,23.45,23.5,139400.0,16.1878,16.1946,16.1533,16.1878,139400.0
2014-10-29 15:00:00,23.5,23.51,23.43,23.44,73700.0,16.1878,16.1946,16.1395,16.1464,73700.0
2014-10-29 15:30:00,23.44,23.51,23.44,23.48,302100.0,16.1464,16.1946,16.1464,16.174,302100.0
2014-10-30 09:30:00,23.46,23.69,23.46,23.51,173200.0,16.1602,16.3186,16.1602,16.1946,173200.0
2014-10-30 10:00:00,23.51,23.53,23.4,23.43,122600.0,16.1946,16.2084,16.1189,16.1395,122600.0
2014-10-30 10:30:00,23.42,23.43,23.3,23.42,81200.0,16.1326,16.1395,16.05,16.1326,81200.0
2014-10-30 11:00:00,23.43,23.45,23.4,23.42,21800.0,16.1395,16.1533,16.1189,16.1326,21800.0
2014-10-30 11:30:00,23.43,23.45,23.41,23.43,23100.0,16.1395,16.1533,16.1258,16.1395,23100.0
2014-10-30 12:00:00,23.44,23.45,23.43,23.45,9400.0,16.1464,16.1533,16.1395,16.1533,9400.0
2014-10-30 12:30:00,23.45,23.48,23.43,23.45,21000.0,16.1533,16.174,16.1395,16.1533,21000.0
2014-10-30 13:00:00,23.45,23.47,23.44,23.45,11900.0,16.1533,16.1671,16.1464,16.1533,11900.0
2014-10-30 13:30:00,23.45,23.47,23.31,23.43,83900.0,16.1533,16.1671,16.0569,16.1395,83900.0
2014-10-30 14:00:00,23.43,23.45,23.41,23.44,47700.0,16.1395,16.1533,16.1258,16.1464,47700.0
2014-10-30 14:30:00,23.43,23.45,23.42,23.44,29200.0,16.1395,16.1533,16.1326,16.1464,29200.0
2014-10-30 15:00:00,23.43,23.45,23.39,23.39,36700.0,16.1395,16.1533,16.112,16.112,36700.0
2014-10-30 15:30:00,23.4,23.46,23.39,23.46,255700.0,16.1189,16.1602,16.112,16.1602,255700.0
2014-10-31 09:30:00,23.59,23.69,23.54,23.6,39500.0,16.2497,16.3186,16.2153,16.2566,39500.0
2014-10-31 10:00:00,23.6,23.62,23.51,23.54,108700.0,16.2566,16.2704,16.1946,16.2153,108700.0
2014-10-31 10:30:00,23.54,23.59,23.54,23.58,49800.0,16.2153,16.2497,16.2153,16.2429,49800.0
2014-10-31 11:00:00,23.58,23.59,23.37,23.54,57300.0,16.2429,16.2497,16.0982,16.2153,57300.0
2014-10-31 11:30:00,23.54,23.66,23.49,23.58,169100.0,16.2153,16.298,16.1809,16.2429,169100.0
2014-10-31 12:00:00,23.59,23.63,23.51,23.59,69300.0,16.2497,16.2773,16.1946,16.2497,69300.0
2014-10-31 12:30:00,23.58,23.63,23.55,23.59,53400.0,16.2429,16.2773,16.2222,16.2497,53400.0
2014-10-31 13:00:00,23.59,23.61,23.55,23.57,36400.0,16.2497,16.2635,16.2222,16.236,36400.0
2014-10-31 13:30:00,23.58,23.66,23.58,23.64,85700.0,16.2429,16.298,16.2429,16.2842,85700.0
2014-10-31 14:00:00,23.64,23.65,23.64,23.64,24100.0,16.2842,16.2911,16.2842,16.2842,24100.0
2014-10-31 14:30:00,23.64,23.7,23.59,23.7,58900.0,16.2842,16.3255,16.2497,16.3255,58900.0
2014-10-31 15:00:00,23.7,23.92,23.69,23.92,145600.0,16.3255,16.4771,16.3186,16.4771,145600.0
2014-10-31 15:30:00,23.91,23.92,23.61,23.63,250000.0,16.4702,16.4771,16.2635,16.2773,250000.0
2014-11-03 09:30:00,23.49,23.74,23.16,23.74,318600.0,16.1809,16.3531,15.9535,16.3531,318600.0
2014-11-03 10:00:00,23.74,24.0,23.64,23.95,457600.0,16.3531,16.5322,16.2842,16.4977,457600.0
2014-11-03 10:30:00,23.98,23.98,23.85,23.93,147300.0,16.5184,16.5184,16.4288,16.484,147300.0
2014-11-03 11:00:00,23.93,23.96,23.83,23.94,129300.0,16.484,16.5046,16.4151,16.4908,129300.0
2014-11-03 11:30:00,23.95,23.99,23.93,23.97,44300.0,16.4977,16.5253,16.484,16.5115,44300.0
2014-11-03 12:00:00,23.98,23.99,23.92,23.96,54400.0,16.5184,16.5253,16.4771,16.5046,54400.0
2014-11-03 12:30:00,23.95,24.0,23.95,23.96,77300.0,16.4977,16.5322,16.4977,16.5046,77300.0
2014-11-03 13:00:00,23.95,23.95,23.81,23.83,59500.0,16.4977,16.4977,16.4013,16.4151,59500.0
2014-11-03 13:30:00,23.84,23.9,23.74,23.75,43700.0,16.422,16.4633,16.3531,16.36,43700.0
2014-11-03 14:00:00,23.77,23.9,23.75,23.88,39700.0,16.3737,16.4633,16.36,16.4495,39700.0
2014-11-03 14:30:00,23.89,23.89,23.69,23.77,62000.0,16.4564,16.4564,16.3186,16.3737,62000.0
2014-11-03 15:00:00,23.77,23.83,23.66,23.79,60900.0,16.3737,16.4151,16.298,16.3875,60900.0
2014-11-03 15:30:00,23.78,24.0,23.73,24.0,272800.0,16.3806,16.5322,16.3462,16.5322,272800.0
2014-11-04 09:30:00,23.74,23.76,23.43,23.61,104800.0,16.4224,16.4362,16.2079,16.3324,104800.0
2014-11-04 10:00:00,23.62,23.91,23.62,23.74,49000.0,16.3394,16.54,16.3394,16.4224,49000.0
2014-11-04 10:30:00,23.74,23.91,23.73,23.86,53200.0,16.4224,16.54,16.4154,16.5054,53200.0
2014-11-04 11:00:00,23.86,23.86,23.73,23.83,53700.0,16.5054,16.5054,16.4154,16.4846,53700.0
2014-11-04 11:30:00,23.83,23.83,23.74,23.83,38900.0,16.4846,16.4846,16.4224,16.4846,38900.0
2014-11-04 12:00:00,23.83,23.84,23.81,23.82,32800.0,16.4846,16.4915,16.4708,16.4777,32800.0
2014-11-04 12:30:00,23.82,23.84,23.81,23.83,30800.0,16.4777,16.4915,16.4708,16.4846,30800.0
2014-11-04 13:00:00,23.83,23.83,23.69,23.74,45800.0,16.4846,16.4846,16.3878,16.4224,45800.0
2014-11-04 13:30:00,23.74,23.82,23.71,23.81,56700.0,16.4224,16.4777,16.4016,16.4708,56700.0
2014-11-04 14:00:00,23.8,23.81,23.71,23.72,391100.0,16.4639,16.4708,16.4016,16.4085,391100.0
2014-11-04 14:30:00,23.73,23.73,23.45,23.57,89000.0,16.4154,16.4154,16.2218,16.3048,89000.0
2014-11-04 15:00:00,23.57,23.6,23.51,23.52,152400.0,16.3048,16.3255,16.2633,16.2702,152400.0
2014-11-04 15:30:00,23.52,23.64,23.51,23.6,339700.0,16.2702,16.3532,16.2633,16.3255,339700.0
2014-11-05 09:30:00,23.8,23.95,23.55,23.93,53600.0,16.4639,16.5676,16.2909,16.5538,53600.0
2014-11-05 10:00:00,23.93,23.94,23.85,23.89,54900.0,16.5538,16.5607,16.4985,16.5261,54900.0
2014-11-05 10:30:00,23.91,23.93,23.76,23.79,68200.0,16.54,16.5538,16.4362,16.457,68200.0
2014-11-05 11:00:00,23.8,23.9,23.8,23.83,67600.0,16.4639,16.533,16.4639,16.4846,67600.0
2014-11-05 11:30:00,23.82,23.93,23.7,23.91,115400.0,16.4777,16.5538,16.3947,16.54,115400.0
2014-11-05 12:00:00,23.91,23.92,23.87,23.89,51400.0,16.54,16.5469,16.5123,16.5261,51400.0
2014-11-05 12:30:00,23.9,23.91,23.87,23.89,47300.0,16.533,16.54,16.5123,16.5261,47300.0
2014-11-05 13:00:00,23.89,23.89,23.85,23.86,29600.0,16.5261,16.5261,16.4985,16.5054,29600.0
2014-11-05 13:30:00,23.86,23.86,23.81,23.85,87900.0,16.5054,16.5054,16.4708,16.4985,87900.0
2014-11-05 14:00:00,23.85,23.92,23.84,23.89,105000.0,16.4985,16.5469,16.4915,16.5261,105000.0
2014-11-05 14:30:00,23.9,23.91,23.86,23.87,78500.0,16.533,16.54,16.5054,16.5123,78500.0
2014-11-05 15:00:00,23.87,23.91,23.83,23.86,105900.0,16.5123,16.54,16.4846,16.5054,105900.0
2014-11-05 15:30:00,23.86,23.9,23.82,23.89,210500.0,16.5054,16.533,16.4777,16.5261,210500.0
2014-11-06 09:30:00,23.79,24.0,23.79,23.82,38800.0,16.457,16.6022,16.457,16.4777,38800.0
2014-11-06 10:00:00,23.84,23.96,23.75,23.96,19400.0,16.4915,16.5746,16.4293,16.5746,19400.0
2014-11-06 10:30:00,23.96,24.0,23.92,23.98,48000.0,16.5746,16.6022,16.5469,16.5884,48000.0
2014-11-06 11:00:00,23.98,24.0,23.94,23.95,94300.0,16.5884,16.6022,16.5607,16.5676,94300.0
2014-11-06 11:30:00,23.95,24.0,23.95,24.0,60100.0,16.5676,16.6022,16.5676,16.6022,60100.0
2014-11-06 12:00:00,23.99,24.1,23.99,24.07,135000.0,16.5953,16.6714,16.5953,16.6506,135000.0
2014-11-06 12:30:00,24.07,24.14,23.99,24.09,76500.0,16.6506,16.6991,16.5953,16.6645,76500.0
2014-11-06 13:00:00,24.09,24.25,24.09,24.21,71800.0,16.6645,16.7752,16.6645,16.7475,71800.0
2014-11-06 13:30:00,24.21,24.46,24.21,24.46,65800.0,16.7475,16.9204,16.7475,16.9204,65800.0
2014-11-06 14:00:00,24.45,24.46,24.14,24.18,82000.0,16.9135,16.9204,16.6991,16.7267,82000.0
2014-11-06 14:30:00,24.18,24.23,24.07,24.09,60400.0,16.7267,16.7613,16.6506,16.6645,60400.0
2014-11-06 15:00:00,24.1,24.18,24.02,24.18,60600.0,16.6714,16.7267,16.6161,16.7267,60600.0
2014-11-06 15:30:00,24.18,24.31,24.13,24.3,166600.0,16.7267,16.8167,16.6922,16.8098,166600.0
2014-11-07 09:30:00,24.48,24.48,24.18,24.27,45000.0,16.9343,16.9343,16.7267,16.789,45000.0
2014-11-07 10:00:00,24.28,24.29,24.22,24.27,44700.0,16.7959,16.8028,16.7544,16.789,44700.0
2014-11-07 10:30:00,24.27,24.27,24.16,24.19,45200.0,16.789,16.789,16.7129,16.7337,45200.0
2014-11-07 11:00:00,24.2,24.2,24.04,24.09,49400.0,16.7406,16.7406,16.6299,16.6645,49400.0
2014-11-07 11:30:00,24.1,24.2,24.08,24.12,36700.0,16.6714,16.7406,16.6576,16.6852,36700.0
2014-11-07 12:00:00,24.12,24.12,24.05,24.05,21100.0,16.6852,16.6852,16.6368,16.6368,21100.0
2014-11-07 12:30:00,24.06,24.06,23.96,24.0,40100.0,16.6437,16.6437,16.5746,16.6022,40100.0
2014-11-07 13:00:00,24.0,24.0,23.96,23.97,38900.0,16.6022,16.6022,16.5746,16.5815,38900.0
2014-11-07 13:30:00,23.98,24.0,23.96,23.97,17200.0,16.5884,16.6022,16.5746,16.5815,17200.0
2014-11-07 14:00:00,23.96,24.04,23.96,23.98,54000.0,16.5746,16.6299,16.5746,16.5884,54000.0
2014-11-07 14:30:00,23.99,24.0,23.96,23.96,39400.0,16.5953,16.6022,16.5746,16.5746,39400.0
2014-11-07 15:00:00,23.97,24.0,23.97,23.99,39900.0,16.5815,16.6022,16.5815,16.5953,39900.0
2014-11-07 15:30:00,24.0,24.0,23.96,24.0,98200.0,16.6022,16.6022,16.5746,16.6022,98200.0
2014-11-10 09:30:00,24.04,24.25,23.75,23.87,77800.0,16.6299,16.7752,16.4293,16.5123,77800.0
2014-11-10 10:00:00,23.85,23.92,23.85,23.88,92400.0,16.4985,16.5469,16.4985,16.5192,92400.0
2014-11-10 10:30:00,23.88,23.93,23.88,23.93,71000.0,16.5192,16.5538,16.5192,16.5538,71000.0
2014-11-10 11:00:00,23.93,23.97,23.92,23.94,60900.0,16.5538,16.5815,16.5469,16.5607,60900.0
2014-11-10 11:30:00,23.94,24.03,23.87,23.96,135700.0,16.5607,16.623,16.5123,16.5746,135700.0
2014-11-10 12:00:00,23.96,24.01,23.96,23.99,99800.0,16.5746,16.6091,16.5746,16.5953,99800.0
2014-11-10 12:30:00,23.99,24.01,23.99,23.99,37100.0,16.5953,16.6091,16.5953,16.5953,37100.0
2014-11-10 13:00:00,24.0,24.0,23.95,24.0,118900.0,16.6022,16.6022,16.5676,16.6022,118900.0
2014-11-10 13:30:00,24.0,24.01,23.99,24.01,22300.0,16.6022,16.6091,16.5953,16.6091,22300.0
2014-11-10 14:00:00,24.01,24.04,23.98,23.98,39000.0,16.6091,16.6299,16.5884,16.5884,39000.0
2014-11-10 14:30:00,23.98,24.01,23.97,24.01,37000.0,16.5884,16.6091,16.5815,16.6091,37000.0
2014-11-10 15:00:00,24.0,24.01,23.96,23.98,94800.0,16.6022,16.6091,16.5746,16.5884,94800.0
2014-11-10 15:30:00,23.97,24.0,23.94,23.95,450800.0,16.5815,16.6022,16.5607,16.5676,450800.0
2014-11-11 09:30:00,23.97,24.22,23.75,24.01,21500.0,16.5815,16.7544,16.4293,16.6091,21500.0
2014-11-11 10:00:00,24.01,24.21,23.97,24.04,43200.0,16.6091,16.7475,16.5815,16.6299,43200.0
2014-11-11 10:30:00,24.04,24.08,24.02,24.03,42400.0,16.6299,16.6576,16.6161,16.623,42400.0
2014-11-11 11:00:00,24.04,24.08,24.03,24.04,78700.0,16.6299,16.6576,16.623,16.6299,78700.0
2014-11-11 11:30:00,24.03,24.03,23.93,23.94,187300.0,16.623,16.623,16.5538,16.5607,187300.0
2014-11-11 12:00:00,23.96,23.98,23.77,23.96,27800.0,16.5746,16.5884,16.4431,16.5746,27800.0
2014-11-11 12:30:00,23.96,23.96,23.86,23.88,36000.0,16.5746,16.5746,16.5054,16.5192,36000.0
2014-11-11 13:00:00,23.88,23.91,23.87,23.89,27200.0,16.5192,16.54,16.5123,16.5261,27200.0
2014-11-11 13:30:00,23.89,23.94,23.88,23.94,15400.0,16.5261,16.5607,16.5192,16.5607,15400.0
2014-11-11 14:00:00,23.94,23.96,23.91,23.95,20000.0,16.5607,16.5746,16.54,16.5676,20000.0
2014-11-11 14:30:00,23.95,24.0,23.95,24.0,25800.0,16.5676,16.6022,16.5676,16.6022,25800.0
2014-11-11 15:00:00,24.0,24.02,23.88,23.9,35800.0,16.6022,16.6161,16.5192,16.533,35800.0
2014-11-11 15:30:00,23.91,23.97,23.9,23.97,70100.0,16.54,16.5815,16.533,16.5815,70100.0
2014-11-12 09:30:00,23.75,23.9,23.51,23.58,361800.0,16.4293,16.533,16.2633,16.3117,361800.0
2014-11-12 10:00:00,23.58,23.98,23.58,23.94,60100.0,16.3117,16.5884,16.3117,16.5607,60100.0
2014-11-12 10:30:00,23.93,23.94,23.75,23.81,40700.0,16.5538,16.5607,16.4293,16.4708,40700.0
2014-11-12 11:00:00,23.81,23.83,23.77,23.8,37600.0,16.4708,16.4846,16.4431,16.4639,37600.0
2014-11-12 11:30:00,23.8,23.89,23.73,23.89,44400.0,16.4639,16.5261,16.4154,16.5261,44400.0
2014-11-12 12:00:00,23.9,23.98,23.85,23.92,51000.0,16.533,16.5884,16.4985,16.5469,51000.0
2014-11-12 12:30:00,23.92,23.93,23.71,23.88,81200.0,16.5469,16.5538,16.4016,16.5192,81200.0
2014-11-12 13:00:00,23.88,23.92,23.77,23.86,36000.0,16.5192,16.5469,16.4431,16.5054,36000.0
2014-11-12 13:30:00,23.87,23.91,23.86,23.87,22800.0,16.5123,16.54,16.5054,16.5123,22800.0
2014-11-12 14:00:00,23.87,23.91,23.86,23.87,26000.0,16.5123,16.54,16.5054,16.5123,26000.0
2014-11-12 14:30:00,23.87,23.9,23.86,23.89,26700.0,16.5123,16.533,16.5054,16.5261,26700.0
2014-11-12 15:00:00,23.89,23.9,23.87,23.88,48200.0,16.5261,16.533,16.5123,16.5192,48200.0
2014-11-12 15:30:00,23.88,23.9,23.86,23.86,71200.0,16.5192,16.533,16.5054,16.5054,71200.0
2014-11-13 09:30:00,23.62,23.83,23.62,23.78,264700.0,16.3394,16.4846,16.3394,16.45,264700.0
2014-11-13 10:00:00,23.77,23.79,23.71,23.76,64000.0,16.4431,16.457,16.4016,16.4362,64000.0
2014-11-13 10:30:00,23.76,23.76,23.63,23.68,42000.0,16.4362,16.4362,16.3463,16.3809,42000.0
2014-11-13 11:00:00,23.68,23.74,23.67,23.68,33900.0,16.3809,16.4224,16.3739,16.3809,33900.0
2014-11-13 11:30:00,23.68,23.68,23.6,23.68,68500.0,16.3809,16.3809,16.3255,16.3809,68500.0
2014-11-13 12:00:00,23.68,23.78,23.68,23.75,44800.0,16.3809,16.45,16.3809,16.4293,44800.0
2014-11-13 12:30:00,23.75,23.78,23.75,23.77,31800.0,16.4293,16.45,16.4293,16.4431,31800.0
2014-11-13 13:00:00,23.77,23.78,23.58,23.63,67800.0,16.4431,16.45,16.3117,16.3463,67800.0
2014-11-13 13:30:00,23.62,23.69,23.62,23.66,23100.0,16.3394,16.3878,16.3394,16.367,23100.0
2014-11-13 14:00:00,23.66,23.85,23.61,23.85,43700.0,16.367,16.4985,16.3324,16.4985,43700.0
2014-11-13 14:30:00,23.85,23.96,23.83,23.89,89600.0,16.4985,16.5746,16.4846,16.5261,89600.0
2014-11-13 15:00:00,23.89,23.89,23.77,23.83,84500.0,16.5261,16.5261,16.4431,16.4846,84500.0
2014-11-13 15:30:00,23.82,23.86,23.75,23.8,239500.0,16.4777,16.5054,16.4293,16.4639,239500.0
2014-11-14 09:30:00,23.74,23.94,23.74,23.94,38100.0,16.4224,16.5607,16.4224,16.5607,38100.0
2014-11-14 10:00:00,23.94,23.99,23.86,23.9,39600.0,16.5607,16.5953,16.5054,16.533,39600.0
2014-11-14 10:30:00,23.9,23.92,23.81,23.85,119100.0,16.533,16.5469,16.4708,16.4985,119100.0
2014-11-14 11:00:00,23.85,23.9,23.83,23.89,49200.0,16.4985,16.533,16.4846,16.5261,49200.0
2014-11-14 11:30:00,23.88,23.92,23.88,23.9,27200.0,16.5192,16.5469,16.5192,16.533,27200.0
2014-11-14 12:00:00,23.89,23.92,23.88,23.89,18300.0,16.5261,16.5469,16.5192,16.5261,18300.0
2014-11-14 12:30:00,23.9,23.94,23.89,23.9,27800.0,16.533,16.5607,16.5261,16.533,27800.0
2014-11-14 13:00:00,23.9,23.96,23.9,23.91,69600.0,16.533,16.5746,16.533,16.54,69600.0
2014-11-14 13:30:00,23.92,23.94,23.89,23.89,32800.0,16.5469,16.5607,16.5261,16.5261,32800.0
2014-11-14 14:00:00,23.89,23.91,23.85,23.87,30000.0,16.5261,16.54,16.4985,16.5123,30000.0
2014-11-14 14:30:00,23.87,23.89,23.83,23.89,19800.0,16.5123,16.5261,16.4846,16.5261,19800.0
2014-11-14 15:00:00,23.89,23.98,23.85,23.92,56400.0,16.5261,16.5884,16.4985,16.5469,56400.0
2014-11-14 15:30:00,23.91,24.0,23.83,23.97,552200.0,16.54,16.6022,16.4846,16.5815,552200.0
2014-11-17 09:30:00,24.11,24.11,23.64,23.75,138400.0,16.6783,16.6783,16.3532,16.4293,138400.0
2014-11-17 10:00:00,23.75,23.76,23.56,23.67,42000.0,16.4293,16.4362,16.2978,16.3739,42000.0
2014-11-17 10:30:00,23.67,23.91,23.65,23.82,46500.0,16.3739,16.54,16.3601,16.4777,46500.0
2014-11-17 11:00:00,23.8,24.0,23.8,23.99,62500.0,16.4639,16.6022,16.4639,16.5953,62500.0
2014-11-17 11:30:00,23.99,24.0,23.87,23.9,159700.0,16.5953,16.6022,16.5123,16.533,159700.0
2014-11-17 12:00:00,23.89,23.98,23.79,23.88,47200.0,16.5261,16.5884,16.457,16.5192,47200.0
2014-11-17 12:30:00,23.88,23.98,23.82,23.93,71800.0,16.5192,16.5884,16.4777,16.5538,71800.0
2014-11-17 13:00:00,23.95,24.0,23.94,24.0,37300.0,16.5676,16.6022,16.5607,16.6022,37300.0
2014-11-17 13:30:00,24.0,24.0,23.99,24.0,45700.0,16.6022,16.6022,16.5953,16.6022,45700.0
2014-11-17 14:00:00,24.0,24.11,23.99,24.04,64400.0,16.6022,16.6783,16.5953,16.6299,64400.0
2014-11-17 14:30:00,24.04,24.04,23.9,23.95,45900.0,16.6299,16.6299,16.533,16.5676,45900.0
2014-11-17 15:00:00,23.97,24.0,23.85,23.97,49100.0,16.5815,16.6022,16.4985,16.5815,49100.0
2014-11-17 15:30:00,23.98,24.0,23.97,23.99,118800.0,16.5884,16.6022,16.5815,16.5953,118800.0
2014-11-18 09:30:00,24.04,24.04,23.82,23.89,14600.0,16.6299,16.6299,16.4777,16.5261,14600.0
2014-11-18 10:00:00,23.88,24.01,23.88,23.94,22200.0,16.5192,16.6091,16.5192,16.5607,22200.0
2014-11-18 10:30:00,23.95,23.99,23.79,23.88,26900.0,16.5676,16.5953,16.457,16.5192,26900.0
2014-11-18 11:00:00,23.88,23.97,23.81,23.89,36600.0,16.5192,16.5815,16.4708,16.5261,36600.0
2014-11-18 11:30:00,23.88,23.89,23.83,23.85,25200.0,16.5192,16.5261,16.4846,16.4985,25200.0
2014-11-18 12:00:00,23.85,23.93,23.81,23.82,20700.0,16.4985,16.5538,16.4708,16.4777,20700.0
2014-11-18 12:30:00,23.81,23.9,23.81,23.82,11900.0,16.4708,16.533,16.4708,16.4777,11900.0
2014-11-18 13:00:00,23.83,23.84,23.81,23.82,28000.0,16.4846,16.4915,16.4708,16.4777,28000.0
2014-11-18 13:30:00,23.82,23.87,23.71,23.78,58700.0,16.4777,16.5123,16.4016,16.45,58700.0
2014-11-18 14:00:00,23.78,23.79,23.72,23.77,59000.0,16.45,16.457,16.4085,16.4431,59000.0
2014-11-18 14:30:00,23.78,23.82,23.78,23.81,54000.0,16.45,16.4777,16.45,16.4708,54000.0
2014-11-18 15:00:00,23.81,23.82,23.77,23.78,50900.0,16.4708,16.4777,16.4431,16.45,50900.0
2014-11-18 15:30:00,23.78,23.83,23.74,23.74,148300.0,16.45,16.4846,16.4224,16.4224,148300.0
2014-11-19 09:30:00,23.8,24.0,23.65,24.0,74200.0,16.4639,16.6022,16.3601,16.6022,74200.0
2014-11-19 10:00:00,23.99,24.0,23.76,23.82,78000.0,16.5953,16.6022,16.4362,16.4777,78000.0
2014-11-19 10:30:00,23.82,23.88,23.54,23.54,104400.0,16.4777,16.5192,16.284,16.284,104400.0
2014-11-19 11:00:00,23.57,23.78,23.51,23.61,63900.0,16.3048,16.45,16.2633,16.3324,63900.0
2014-11-19 11:30:00,23.61,23.75,23.6,23.67,24000.0,16.3324,16.4293,16.3255,16.3739,24000.0
2014-11-19 12:00:00,23.67,23.7,23.61,23.62,32700.0,16.3739,16.3947,16.3324,16.3394,32700.0
2014-11-19 12:30:00,23.61,23.66,23.56,23.63,14300.0,16.3324,16.367,16.2978,16.3463,14300.0
2014-11-19 13:00:00,23.65,23.7,23.6,23.66,122300.0,16.3601,16.3947,16.3255,16.367,122300.0
2014-11-19 13:30:00,23.66,23.75,23.64,23.72,37100.0,16.367,16.4293,16.3532,16.4085,37100.0
2014-11-19 14:00:00,23.72,23.74,23.61,23.68,61000.0,16.4085,16.4224,16.3324,16.3809,61000.0
2014-11-19 14:30:00,23.69,23.75,23.64,23.75,58600.0,16.3878,16.4293,16.3532,16.4293,58600.0
2014-11-19 15:00:00,23.75,23.82,23.64,23.67,38500.0,16.4293,16.4777,16.3532,16.3739,38500.0
2014-11-19 15:30:00,23.7,23.78,23.66,23.72,89500.0,16.3947,16.45,16.367,16.4085,89500.0
2014-11-20 09:30:00,23.57,23.87,23.5,23.71,36000.0,16.3048,16.5123,16.2563,16.4016,36000.0
2014-11-20 10:00:00,23.71,23.86,23.68,23.73,33600.0,16.4016,16.5054,16.3809,16.4154,33600.0
2014-11-20 10:30:00,23.77,23.83,23.67,23.8,92600.0,16.4431,16.4846,16.3739,16.4639,92600.0
2014-11-20 11:00:00,23.8,23.83,23.72,23.77,35300.0,16.4639,16.4846,16.4085,16.4431,35300.0
2014-11-20 11:30:00,23.77,23.86,23.76,23.83,35400.0,16.4431,16.5054,16.4362,16.4846,35400.0
2014-11-20 12:00:00,23.83,23.83,23.7,23.74,60400.0,16.4846,16.4846,16.3947,16.4224,60400.0
2014-11-20 12:30:00,23.71,23.79,23.71,23.74,32500.0,16.4016,16.457,16.4016,16.4224,32500.0
2014-11-20 13:00:00,23.74,23.77,23.72,23.74,35500.0,16.4224,16.4431,16.4085,16.4224,35500.0
2014-11-20 13:30:00,23.74,23.77,23.72,23.73,35900.0,16.4224,16.4431,16.4085,16.4154,35900.0
2014-11-20 14:00:00,23.73,23.77,23.72,23.76,34000.0,16.4154,16.4431,16.4085,16.4362,34000.0
2014-11-20 14:30:00,23.75,23.82,23.75,23.78,56500.0,16.4293,16.4777,16.4293,16.45,56500.0
2014-11-20 15:00:00,23.78,23.78,23.67,23.7,58700.0,16.45,16.45,16.3739,16.3947,58700.0
2014-11-20 15:30:00,23.7,23.73,23.65,23.69,181200.0,16.3947,16.4154,16.3601,16.3878,181200.0
2014-11-21 09:30:00,23.95,24.21,23.72,24.02,42500.0,16.5676,16.7475,16.4085,16.6161,42500.0
2014-11-21 10:00:00,24.01,24.09,23.85,24.03,94300.0,16.6091,16.6645,16.4985,16.623,94300.0
2014-11-21 10:30:00,24.01,24.03,23.88,23.88,35500.0,16.6091,16.623,16.5192,16.5192,35500.0
2014-11-21 11:00:00,23.9,23.92,23.81,23.82,66600.0,16.533,16.5469,16.4708,16.4777,66600.0
2014-11-21 11:30:00,23.82,23.83,23.72,23.8,31400.0,16.4777,16.4846,16.4085,16.4639,31400.0
2014-11-21 12:00:00,23.79,23.8,23.73,23.74,36900.0,16.457,16.4639,16.4154,16.4224,36900.0
2014-11-21 12:30:00,23.74,23.76,23.72,23.73,30200.0,16.4224,16.4362,16.4085,16.4154,30200.0
2014-11-21 13:00:00,23.74,23.75,23.72,23.75,17900.0,16.4224,16.4293,16.4085,16.4293,17900.0
2014-11-21 13:30:00,23.75,23.8,23.74,23.8,31300.0,16.4293,16.4639,16.4224,16.4639,31300.0
2014-11-21 14:00:00,23.8,23.8,23.76,23.79,50200.0,16.4639,16.4639,16.4362,16.457,50200.0
2014-11-21 14:30:00,23.8,23.8,23.77,23.8,31700.0,16.4639,16.4639,16.4431,16.4639,31700.0
2014-11-21 15:00:00,23.8,23.8,23.79,23.8,31500.0,16.4639,16.4639,16.457,16.4639,31500.0
2014-11-21 15:30:00,23.79,23.8,23.69,23.76,159700.0,16.457,16.4639,16.3878,16.4362,159700.0
2014-11-24 09:30:00,23.8,23.93,23.68,23.89,50900.0,16.4639,16.5538,16.3809,16.5261,50900.0
2014-11-24 10:00:00,23.9,23.96,23.84,23.94,32300.0,16.533,16.5746,16.4915,16.5607,32300.0
2014-11-24 10:30:00,23.93,24.11,23.89,24.08,40800.0,16.5538,16.6783,16.5261,16.6576,40800.0
2014-11-24 11:00:00,24.08,24.09,23.86,24.0,73600.0,16.6576,16.6645,16.5054,16.6022,73600.0
2014-11-24 11:30:00,24.0,24.05,23.94,24.02,45900.0,16.6022,16.6368,16.5607,16.6161,45900.0
2014-11-24 12:00:00,24.02,24.1,23.99,24.03,39400.0,16.6161,16.6714,16.5953,16.623,39400.0
2014-11-24 12:30:00,24.03,24.18,23.99,24.12,66200.0,16.623,16.7267,16.5953,16.6852,66200.0
2014-11-24 13:00:00,24.14,24.34,24.13,24.21,50500.0,16.6991,16.8374,16.6922,16.7475,50500.0
2014-11-24 13:30:00,24.21,24.22,24.06,24.15,48800.0,16.7475,16.7544,16.6437,16.706,48800.0
2014-11-24 14:00:00,24.16,24.28,24.1,24.23,55800.0,16.7129,16.7959,16.6714,16.7613,55800.0
2014-11-24 14:30:00,24.25,24.27,24.15,24.2,84300.0,16.7752,16.789,16.706,16.7406,84300.0
2014-11-24 15:00:00,24.19,24.23,24.17,24.23,91100.0,16.7337,16.7613,16.7198,16.7613,91100.0
2014-11-24 15:30:00,24.23,24.36,24.22,24.27,125700.0,16.7613,16.8513,16.7544,16.789,125700.0
2014-11-25 09:30:00,24.24,24.3,24.04,24.17,35200.0,16.7682,16.8098,16.6299,16.7198,35200.0
2014-11-25 10:00:00,24.15,24.24,24.09,24.21,71700.0,16.706,16.7682,16.6645,16.7475,71700.0
2014-11-25 10:30:00,24.2,24.22,24.14,24.19,38100.0,16.7406,16.7544,16.6991,16.7337,38100.0
2014-11-25 11:00:00,24.18,24.22,24.06,24.1,41400.0,16.7267,16.7544,16.6437,16.6714,41400.0
2014-11-25 11:30:00,24.11,24.16,24.08,24.11,55400.0,16.6783,16.7129,16.6576,16.6783,55400.0
2014-11-25 12:00:00,24.11,24.12,24.02,24.03,60100.0,16.6783,16.6852,16.6161,16.623,60100.0
2014-11-25 12:30:00,24.03,24.19,24.03,24.16,19700.0,16.623,16.7337,16.623,16.7129,19700.0
2014-11-25 13:00:00,24.15,24.25,24.14,24.14,27100.0,16.706,16.7752,16.6991,16.6991,27100.0
2014-11-25 13:30:00,24.14,24.22,24.06,24.18,42900.0,16.6991,16.7544,16.6437,16.7267,42900.0
2014-11-25 14:00:00,24.19,24.19,24.05,24.08,41100.0,16.7337,16.7337,16.6368,16.6576,41100.0
2014-11-25 14:30:00,24.08,24.09,24.04,24.07,30600.0,16.6576,16.6645,16.6299,16.6506,30600.0
2014-11-25 15:00:00,24.08,24.15,24.02,24.02,74300.0,16.6576,16.706,16.6161,16.6161,74300.0
2014-11-25 15:30:00,24.02,24.09,24.02,24.03,120400.0,16.6161,16.6645,16.6161,16.623,120400.0
2014-11-26 09:30:00,24.11,24.27,24.0,24.02,20100.0,16.6783,16.789,16.6022,16.6161,20100.0
2014-11-26 10:00:00,24.02,24.05,24.0,24.0,28700.0,16.6161,16.6368,16.6022,16.6022,28700.0
2014-11-26 10:30:00,24.0,24.08,24.0,24.03,41800.0,16.6022,16.6576,16.6022,16.623,41800.0
2014-11-26 11:00:00,24.03,24.06,23.93,24.0,47000.0,16.623,16.6437,16.5538,16.6022,47000.0
2014-11-26 11:30:00,24.0,24.05,23.97,24.03,18200.0,16.6022,16.6368,16.5815,16.623,18200.0
2014-11-26 12:00:00,24.03,24.13,24.02,24.12,18900.0,16.623,16.6922,16.6161,16.6852,18900.0
2014-11-26 12:30:00,24.12,24.23,24.08,24.18,20600.0,16.6852,16.7613,16.6576,16.7267,20600.0
2014-11-26 13:00:00,24.19,24.25,24.17,24.25,25100.0,16.7337,16.7752,16.7198,16.7752,25100.0
2014-11-26 13:30:00,24.25,24.27,24.17,24.18,45500.0,16.7752,16.789,16.7198,16.7267,45500.0
2014-11-26 14:00:00,24.19,24.2,24.03,24.03,71600.0,16.7337,16.7406,16.623,16.623,71600.0
2014-11-26 14:30:00,24.05,24.05,23.92,23.98,68700.0,16.6368,16.6368,16.5469,16.5884,68700.0
2014-11-26 15:00:00,23.98,24.24,23.97,24.17,101500.0,16.5884,16.7682,16.5815,16.7198,101500.0
2014-11-26 15:30:00,24.18,24.26,24.13,24.22,159600.0,16.7267,16.7821,16.6922,16.7544,159600.0
2014-11-28 09:30:00,24.22,24.22,24.05,24.11,4300.0,16.7544,16.7544,16.6368,16.6783,4300.0
2014-11-28 10:00:00,24.08,24.26,24.08,24.23,18600.0,16.6576,16.7821,16.6576,16.7613,18600.0
2014-11-28 10:30:00,24.25,24.25,24.23,24.25,10800.0,16.7752,16.7752,16.7613,16.7752,10800.0
2014-11-28 11:00:00,24.25,24.25,24.24,24.25,16300.0,16.7752,16.7752,16.7682,16.7752,16300.0
2014-11-28 11:30:00,24.25,24.25,24.24,24.25,24300.0,16.7752,16.7752,16.7682,16.7752,24300.0
2014-11-28 12:00:00,24.25,25.09,24.24,24.54,278400.0,16.7752,17.3562,16.7682,16.9758,278400.0
2014-11-28 12:30:00,24.51,24.8,24.51,24.63,302500.0,16.955,17.1556,16.955,17.038,302500.0
2014-12-01 09:30:00,24.62,24.9,24.5,24.56,247400.0,17.0311,17.2248,16.9481,16.9896,247400.0
2014-12-01 10:00:00,24.56,24.71,24.24,24.42,148800.0,16.9896,17.0934,16.7682,16.8928,148800.0
2014-12-01 10:30:00,24.42,24.45,23.63,23.65,304900.0,16.8928,16.9135,16.3463,16.3601,304900.0
2014-12-01 11:00:00,23.64,23.95,23.49,23.81,306600.0,16.3532,16.5676,16.2494,16.4708,306600.0
2014-12-01 11:30:00,23.84,24.03,23.68,23.96,239900.0,16.4915,16.623,16.3809,16.5746,239900.0
2014-12-01 12:00:00,23.96,24.06,23.84,23.98,42200.0,16.5746,16.6437,16.4915,16.5884,42200.0
2014-12-01 12:30:00,23.96,24.0,23.86,23.87,234300.0,16.5746,16.6022,16.5054,16.5123,234300.0
2014-12-01 13:00:00,23.85,24.0,23.84,23.9,43000.0,16.4985,16.6022,16.4915,16.533,43000.0
2014-12-01 13:30:00,23.93,24.0,23.9,23.97,36600.0,16.5538,16.6022,16.533,16.5815,36600.0
2014-12-01 14:00:00,23.98,24.0,23.93,23.98,219000.0,16.5884,16.6022,16.5538,16.5884,219000.0
2014-12-01 14:30:00,23.98,23.99,23.93,23.99,53800.0,16.5884,16.5953,16.5538,16.5953,53800.0
2014-12-01 15:00:00,23.99,24.0,23.96,24.0,126200.0,16.5953,16.6022,16.5746,16.6022,126200.0
2014-12-01 15:30:00,24.0,24.0,23.96,23.97,205700.0,16.6022,16.6022,16.5746,16.5815,205700.0
2014-12-02 09:30:00,24.02,24.37,23.93,24.01,90500.0,16.6161,16.8582,16.5538,16.6091,90500.0
2014-12-02 10:00:00,24.01,24.07,23.8,23.89,218400.0,16.6091,16.6506,16.4639,16.5261,218400.0
2014-12-02 10:30:00,23.89,24.16,23.89,24.16,40000.0,16.5261,16.7129,16.5261,16.7129,40000.0
2014-12-02 11:00:00,24.2,24.43,24.14,24.26,334600.0,16.7406,16.8997,16.6991,16.7821,334600.0
2014-12-02 11:30:00,24.26,24.42,24.18,24.26,65300.0,16.7821,16.8928,16.7267,16.7821,65300.0
2014-12-02 12:00:00,24.24,24.42,24.21,24.41,34400.0,16.7682,16.8928,16.7475,16.8858,34400.0
2014-12-02 12:30:00,24.4,24.41,24.16,24.26,44800.0,16.8789,16.8858,16.7129,16.7821,44800.0
2014-12-02 13:00:00,24.28,24.42,24.22,24.26,61700.0,16.7959,16.8928,16.7544,16.7821,61700.0
2014-12-02 13:30:00,24.29,24.32,24.19,24.25,49500.0,16.8028,16.8236,16.7337,16.7752,49500.0
2014-12-02 14:00:00,24.26,24.33,24.17,24.2,78700.0,16.7821,16.8305,16.7198,16.7406,78700.0
2014-12-02 14:30:00,24.2,24.33,24.18,24.21,104000.0,16.7406,16.8305,16.7267,16.7475,104000.0
2014-12-02 15:00:00,24.21,24.22,24.14,24.2,78600.0,16.7475,16.7544,16.6991,16.7406,78600.0
2014-12-02 15:30:00,24.2,24.23,24.19,24.23,126300.0,16.7406,16.7613,16.7337,16.7613,126300.0
2014-12-03 09:30:00,24.33,24.59,24.19,24.3,38800.0,16.8305,17.0104,16.7337,16.8098,38800.0
2014-12-03 10:00:00,24.26,24.54,24.23,24.37,105700.0,16.7821,16.9758,16.7613,16.8582,105700.0
2014-12-03 10:30:00,24.38,24.46,24.26,24.4,61900.0,16.8651,16.9204,16.7821,16.8789,61900.0
2014-12-03 11:00:00,24.4,24.52,24.34,24.35,73600.0,16.8789,16.9619,16.8374,16.8443,73600.0
2014-12-03 11:30:00,24.36,24.39,24.3,24.36,164300.0,16.8513,16.872,16.8098,16.8513,164300.0
2014-12-03 12:00:00,24.36,24.4,24.28,24.31,133000.0,16.8513,16.8789,16.7959,16.8167,133000.0
2014-12-03 12:30:00,24.3,24.33,24.27,24.28,28100.0,16.8098,16.8305,16.789,16.7959,28100.0
2014-12-03 13:00:00,24.28,24.39,24.28,24.3,109500.0,16.7959,16.872,16.7959,16.8098,109500.0
2014-12-03 13:30:00,24.31,24.41,24.31,24.35,69700.0,16.8167,16.8858,16.8167,16.8443,69700.0
2014-12-03 14:00:00,24.34,24.38,24.29,24.29,129200.0,16.8374,16.8651,16.8028,16.8028,129200.0
2014-12-03 14:30:00,24.29,24.37,24.21,24.29,183500.0,16.8028,16.8582,16.7475,16.8028,183500.0
2014-12-03 15:00:00,24.3,24.37,24.28,24.35,144900.0,16.8098,16.8582,16.7959,16.8443,144900.0
2014-12-03 15:30:00,24.35,24.35,24.23,24.24,566900.0,16.8443,16.8443,16.7613,16.7682,566900.0
2014-12-04 09:30:00,24.32,24.44,24.15,24.2,30900.0,16.8236,16.9066,16.706,16.7406,30900.0
2014-12-04 10:00:00,24.2,24.29,24.09,24.25,36000.0,16.7406,16.8028,16.6645,16.7752,36000.0
2014-12-04 10:30:00,24.23,24.25,24.15,24.25,32400.0,16.7613,16.7752,16.706,16.7752,32400.0
2014-12-04 11:00:00,24.24,24.33,24.17,24.21,125300.0,16.7682,16.8305,16.7198,16.7475,125300.0
2014-12-04 11:30:00,24.21,24.3,24.19,24.22,59100.0,16.7475,16.8098,16.7337,16.7544,59100.0
2014-12-04 12:00:00,24.23,24.26,24.17,24.17,171400.0,16.7613,16.7821,16.7198,16.7198,171400.0
2014-12-04 12:30:00,24.18,24.28,24.1,24.26,395400.0,16.7267,16.7959,16.6714,16.7821,395400.0
2014-12-04 13:00:00,24.26,24.36,24.21,24.34,95900.0,16.7821,16.8513,16.7475,16.8374,95900.0
2014-12-04 13:30:00,24.36,24.5,24.36,24.43,43700.0,16.8513,16.9481,16.8513,16.8997,43700.0
2014-12-04 14:00:00,24.44,24.47,24.38,24.42,44700.0,16.9066,16.9273,16.8651,16.8928,44700.0
2014-12-04 14:30:00,24.43,24.48,24.36,24.46,93000.0,16.8997,16.9343,16.8513,16.9204,93000.0
2014-12-04 15:00:00,24.46,24.56,24.36,24.38,87800.0,16.9204,16.9896,16.8513,16.8651,87800.0
2014-12-04 15:30:00,24.38,24.46,24.36,24.4,119800.0,16.8651,16.9204,16.8513,16.8789,119800.0
2014-12-05 09:30:00,24.45,25.22,24.45,24.9,97900.0,16.9135,17.4462,16.9135,17.2248,97900.0
2014-12-05 10:00:00,24.9,25.0,24.77,24.93,125300.0,17.2248,17.294,17.1349,17.2456,125300.0
2014-12-05 10:30:00,24.94,25.04,24.92,24.96,53700.0,17.2525,17.3217,17.2386,17.2663,53700.0
2014-12-05 11:00:00,24.97,25.05,24.95,25.04,88200.0,17.2732,17.3286,17.2594,17.3217,88200.0
2014-12-05 11:30:00,25.04,25.04,24.97,24.98,60800.0,17.3217,17.3217,17.2732,17.2801,60800.0
2014-12-05 12:00:00,24.99,25.1,24.97,25.04,36200.0,17.2871,17.3632,17.2732,17.3217,36200.0
2014-12-05 12:30:00,25.04,25.1,24.96,25.01,44900.0,17.3217,17.3632,17.2663,17.3009,44900.0
2014-12-05 13:00:00,25.01,25.1,25.0,25.06,41200.0,17.3009,17.3632,17.294,17.3355,41200.0
2014-12-05 13:30:00,25.05,25.1,25.05,25.1,27300.0,17.3286,17.3632,17.3286,17.3632,27300.0
2014-12-05 14:00:00,25.1,25.14,25.06,25.1,45700.0,17.3632,17.3908,17.3355,17.3632,45700.0
2014-12-05 14:30:00,25.1,25.14,24.92,24.95,72100.0,17.3632,17.3908,17.2386,17.2594,72100.0
2014-12-05 15:00:00,24.96,25.11,24.95,25.11,74400.0,17.2663,17.3701,17.2594,17.3701,74400.0
2014-12-05 15:30:00,25.11,25.2,25.04,25.13,212700.0,17.3701,17.4323,17.3217,17.3839,212700.0
2014-12-08 09:30:00,25.08,25.14,24.72,24.96,140000.0,17.3493,17.3908,17.1003,17.2663,140000.0
2014-12-08 10:00:00,24.96,24.97,24.85,24.9,171200.0,17.2663,17.2732,17.1902,17.2248,171200.0
2014-12-08 10:30:00,24.9,25.01,24.89,24.95,187800.0,17.2248,17.3009,17.2179,17.2594,187800.0
2014-12-08 11:00:00,24.96,24.97,24.92,24.92,143300.0,17.2663,17.2732,17.2386,17.2386,143300.0
2014-12-08 11:30:00,24.93,24.93,24.68,24.87,194100.0,17.2456,17.2456,17.0726,17.2041,194100.0
2014-12-08 12:00:00,24.87,24.89,24.8,24.87,74500.0,17.2041,17.2179,17.1556,17.2041,74500.0
2014-12-08 12:30:00,24.87,24.91,24.87,24.89,50300.0,17.2041,17.2317,17.2041,17.2179,50300.0
2014-12-08 13:00:00,24.89,24.95,24.89,24.91,44800.0,17.2179,17.2594,17.2179,17.2317,44800.0
2014-12-08 13:30:00,24.9,24.95,24.89,24.89,156100.0,17.2248,17.2594,17.2179,17.2179,156100.0
2014-12-08 14:00:00,24.89,24.95,24.89,24.94,144000.0,17.2179,17.2594,17.2179,17.2525,144000.0
2014-12-08 14:30:00,24.93,24.98,24.93,24.96,126400.0,17.2456,17.2801,17.2456,17.2663,126400.0
2014-12-08 15:00:00,24.96,24.96,24.9,24.9,143300.0,17.2663,17.2663,17.2248,17.2248,143300.0
2014-12-08 15:30:00,24.9,25.09,24.81,25.05,456200.0,17.2248,17.3562,17.1625,17.3286,456200.0
2014-12-09 09:30:00,24.71,25.02,24.5,24.92,136300.0,17.0934,17.3078,16.9481,17.2386,136300.0
2014-12-09 10:00:00,24.92,25.04,24.75,24.75,43100.0,17.2386,17.3217,17.121,17.121,43100.0
2014-12-09 10:30:00,24.75,24.88,24.7,24.71,40500.0,17.121,17.211,17.0865,17.0934,40500.0
2014-12-09 11:00:00,24.71,24.82,24.7,24.77,57200.0,17.0934,17.1695,17.0865,17.1349,57200.0
2014-12-09 11:30:00,24.76,24.79,24.71,24.77,51600.0,17.128,17.1487,17.0934,17.1349,51600.0
2014-12-09 12:00:00,24.75,24.89,24.75,24.81,109100.0,17.121,17.2179,17.121,17.1625,109100.0
2014-12-09 12:30:00,24.82,25.03,24.82,24.94,69400.0,17.1695,17.3147,17.1695,17.2525,69400.0
2014-12-09 13:00:00,24.94,25.0,24.94,24.95,41000.0,17.2525,17.294,17.2525,17.2594,41000.0
2014-12-09 13:30:00,24.95,25.1,24.93,25.09,95400.0,17.2594,17.3632,17.2456,17.3562,95400.0
2014-12-09 14:00:00,25.08,25.11,25.02,25.1,55300.0,17.3493,17.3701,17.3078,17.3632,55300.0
2014-12-09 14:30:00,25.09,25.1,25.03,25.1,75700.0,17.3562,17.3632,17.3147,17.3632,75700.0
2014-12-09 15:00:00,25.12,25.33,25.11,25.14,133600.0,17.377,17.5223,17.3701,17.3908,133600.0
2014-12-09 15:30:00,25.14,25.24,25.12,25.15,166000.0,17.3908,17.46,17.377,17.3977,166000.0
2014-12-10 09:30:00,25.15,25.41,24.88,24.9,53300.0,17.3977,17.5776,17.211,17.2248,53300.0
2014-12-10 10:00:00,24.9,25.0,24.9,24.96,62500.0,17.2248,17.294,17.2248,17.2663,62500.0
2014-12-10 10:30:00,24.96,25.0,24.93,24.95,36700.0,17.2663,17.294,17.2456,17.2594,36700.0
2014-12-10 11:00:00,24.96,25.09,24.95,24.98,31300.0,17.2663,17.3562,17.2594,17.2801,31300.0
2014-12-10 11:30:00,24.98,25.06,24.96,25.03,24500.0,17.2801,17.3355,17.2663,17.3147,24500.0
2014-12-10 12:00:00,25.04,25.04,24.97,24.97,18800.0,17.3217,17.3217,17.2732,17.2732,18800.0
2014-12-10 12:30:00,24.98,24.99,24.92,24.96,20800.0,17.2801,17.2871,17.2386,17.2663,20800.0
2014-12-10 13:00:00,24.97,25.09,24.95,25.09,26000.0,17.2732,17.3562,17.2594,17.3562,26000.0
2014-12-10 13:30:00,25.09,25.09,24.89,24.89,25000.0,17.3562,17.3562,17.2179,17.2179,25000.0
2014-12-10 14:00:00,24.89,24.95,24.86,24.87,35400.0,17.2179,17.2594,17.1971,17.2041,35400.0
2014-12-10 14:30:00,24.87,24.9,24.72,24.72,57600.0,17.2041,17.2248,17.1003,17.1003,57600.0
2014-12-10 15:00:00,24.72,24.8,24.72,24.72,47500.0,17.1003,17.1556,17.1003,17.1003,47500.0
2014-12-10 15:30:00,24.72,24.8,24.62,24.63,146900.0,17.1003,17.1556,17.0311,17.038,146900.0
2014-12-11 09:30:00,24.85,25.28,24.51,24.95,218500.0,17.1902,17.4877,16.955,17.2594,218500.0
2014-12-11 10:00:00,24.95,25.02,24.85,24.94,97200.0,17.2594,17.3078,17.1902,17.2525,97200.0
2014-12-11 10:30:00,24.92,24.97,24.89,24.95,73300.0,17.2386,17.2732,17.2179,17.2594,73300.0
2014-12-11 11:00:00,24.95,25.0,24.89,24.98,158100.0,17.2594,17.294,17.2179,17.2801,158100.0
2014-12-11 11:30:00,24.98,25.0,24.9,24.94,92000.0,17.2801,17.294,17.2248,17.2525,92000.0
2014-12-11 12:00:00,24.95,25.03,24.9,25.01,138200.0,17.2594,17.3147,17.2248,17.3009,138200.0
2014-12-11 12:30:00,25.0,25.01,24.97,25.0,137100.0,17.294,17.3009,17.2732,17.294,137100.0
2014-12-11 13:00:00,25.0,25.01,24.94,24.95,88100.0,17.294,17.3009,17.2525,17.2594,88100.0
2014-12-11 13:30:00,24.95,24.97,24.92,24.94,56200.0,17.2594,17.2732,17.2386,17.2525,56200.0
2014-12-11 14:00:00,24.94,24.95,24.8,24.8,61600.0,17.2525,17.2594,17.1556,17.1556,61600.0
2014-12-11 14:30:00,24.8,24.82,24.63,24.74,112400.0,17.1556,17.1695,17.038,17.1141,112400.0
2014-12-11 15:00:00,24.73,24.82,24.69,24.77,155800.0,17.1072,17.1695,17.0795,17.1349,155800.0
2014-12-11 15:30:00,24.77,24.79,24.64,24.67,231700.0,17.1349,17.1487,17.0449,17.0657,231700.0
2014-12-12 09:30:00,24.52,24.8,24.4,24.58,26400.0,16.9619,17.1556,16.8789,17.0034,26400.0
2014-12-12 10:00:00,24.58,24.62,24.44,24.56,42100.0,17.0034,17.0311,16.9066,16.9896,42100.0
2014-12-12 10:30:00,24.55,24.6,24.47,24.5,43200.0,16.9827,17.0173,16.9273,16.9481,43200.0
2014-12-12 11:00:00,24.51,24.62,24.48,24.51,102800.0,16.955,17.0311,16.9343,16.955,102800.0
2014-12-12 11:30:00,24.51,24.58,24.48,24.49,37500.0,16.955,17.0034,16.9343,16.9412,37500.0
2014-12-12 12:00:00,24.48,24.51,24.44,24.5,47100.0,16.9343,16.955,16.9066,16.9481,47100.0
2014-12-12 12:30:00,24.49,24.53,24.47,24.52,26900.0,16.9412,16.9689,16.9273,16.9619,26900.0
2014-12-12 13:00:00,24.52,24.54,24.49,24.51,33100.0,16.9619,16.9758,16.9412,16.955,33100.0
2014-12-12 13:30:00,24.52,24.56,24.5,24.54,37300.0,16.9619,16.9896,16.9481,16.9758,37300.0
2014-12-12 14:00:00,24.55,24.73,24.53,24.61,69400.0,16.9827,17.1072,16.9689,17.0242,69400.0
2014-12-12 14:30:00,24.61,24.72,24.56,24.71,141500.0,17.0242,17.1003,16.9896,17.0934,141500.0
2014-12-12 15:00:00,24.7,24.83,24.67,24.72,72100.0,17.0865,17.1764,17.0657,17.1003,72100.0
2014-12-12 15:30:00,24.72,24.72,24.45,24.47,192800.0,17.1003,17.1003,16.9135,16.9273,192800.0
2014-12-15 09:30:00,24.68,24.81,24.52,24.68,53000.0,17.0726,17.1625,16.9619,17.0726,53000.0
2014-12-15 10:00:00,24.7,24.72,24.27,24.3,51400.0,17.0865,17.1003,16.789,16.8098,51400.0
2014-12-15 10:30:00,24.32,24.45,24.27,24.42,51800.0,16.8236,16.9135,16.789,16.8928,51800.0
2014-12-15 11:00:00,24.43,24.5,24.32,24.38,117500.0,16.8997,16.9481,16.8236,16.8651,117500.0
2014-12-15 11:30:00,24.37,24.45,24.31,24.34,29100.0,16.8582,16.9135,16.8167,16.8374,29100.0
2014-12-15 12:00:00,24.32,24.63,24.32,24.53,47100.0,16.8236,17.038,16.8236,16.9689,47100.0
2014-12-15 12:30:00,24.51,24.54,24.41,24.5,54800.0,16.955,16.9758,16.8858,16.9481,54800.0
2014-12-15 13:00:00,24.49,24.59,24.49,24.57,58100.0,16.9412,17.0104,16.9412,16.9965,58100.0
2014-12-15 13:30:00,24.58,24.6,24.56,24.59,160300.0,17.0034,17.0173,16.9896,17.0104,160300.0
2014-12-15 14:00:00,24.59,24.62,24.54,24.61,79800.0,17.0104,17.0311,16.9758,17.0242,79800.0
2014-12-15 14:30:00,24.61,24.65,24.48,24.51,121400.0,17.0242,17.0519,16.9343,16.955,121400.0
2014-12-15 15:00:00,24.51,24.57,24.48,24.53,68100.0,16.955,16.9965,16.9343,16.9689,68100.0
2014-12-15 15:30:00,24.53,24.61,24.49,24.5,200600.0,16.9689,17.0242,16.9412,16.9481,200600.0
2014-12-16 09:30:00,24.53,24.54,24.23,24.41,99000.0,16.9689,16.9758,16.7613,16.8858,99000.0
2014-12-16 10:00:00,24.41,24.88,24.41,24.82,120000.0,16.8858,17.211,16.8858,17.1695,120000.0
2014-12-16 10:30:00,24.84,24.84,24.4,24.58,73800.0,17.1833,17.1833,16.8789,17.0034,73800.0
2014-12-16 11:00:00,24.59,24.75,24.57,24.69,71700.0,17.0104,17.121,16.9965,17.0795,71700.0
2014-12-16 11:30:00,24.69,24.71,24.47,24.55,60500.0,17.0795,17.0934,16.9273,16.9827,60500.0
2014-12-16 12:00:00,24.54,24.54,24.34,24.49,116500.0,16.9758,16.9758,16.8374,16.9412,116500.0
2014-12-16 12:30:00,24.46,24.51,24.33,24.47,77200.0,16.9204,16.955,16.8305,16.9273,77200.0
2014-12-16 13:00:00,24.48,24.62,24.45,24.54,37800.0,16.9343,17.0311,16.9135,16.9758,37800.0
2014-12-16 13:30:00,24.55,24.65,24.51,24.59,40600.0,16.9827,17.0519,16.955,17.0104,40600.0
2014-12-16 14:00:00,24.59,24.65,24.57,24.62,47000.0,17.0104,17.0519,16.9965,17.0311,47000.0
2014-12-16 14:30:00,24.61,24.62,24.39,24.51,81000.0,17.0242,17.0311,16.872,16.955,81000.0
2014-12-16 15:00:00,24.51,24.57,24.31,24.33,102800.0,16.955,16.9965,16.8167,16.8305,102800.0
2014-12-16 15:30:00,24.34,24.41,24.22,24.27,297300.0,16.8374,16.8858,16.7544,16.789,297300.0
2014-12-17 09:30:00,24.22,24.5,24.22,24.5,50800.0,16.7544,16.9481,16.7544,16.9481,50800.0
2014-12-17 10:00:00,24.5,24.5,24.39,24.41,79300.0,16.9481,16.9481,16.872,16.8858,79300.0
2014-12-17 10:30:00,24.41,24.65,24.4,24.42,111500.0,16.8858,17.0519,16.8789,16.8928,111500.0
2014-12-17 11:00:00,24.42,24.5,24.39,24.42,204200.0,16.8928,16.9481,16.872,16.8928,204200.0
2014-12-17 11:30:00,24.43,24.49,24.42,24.42,162000.0,16.8997,16.9412,16.8928,16.8928,162000.0
2014-12-17 12:00:00,24.42,24.46,24.36,24.43,86500.0,16.8928,16.9204,16.8513,16.8997,86500.0
2014-12-17 12:30:00,24.44,24.45,24.42,24.43,121900.0,16.9066,16.9135,16.8928,16.8997,121900.0
2014-12-17 13:00:00,24.43,24.45,24.42,24.44,82900.0,16.8997,16.9135,16.8928,16.9066,82900.0
2014-12-17 13:30:00,24.44,24.45,24.41,24.45,160300.0,16.9066,16.9135,16.8858,16.9135,160300.0
2014-12-17 14:00:00,24.44,24.8,24.42,24.48,200200.0,16.9066,17.1556,16.8928,16.9343,200200.0
2014-12-17 14:30:00,24.48,24.57,24.32,24.46,186000.0,16.9343,16.9965,16.8236,16.9204,186000.0
2014-12-17 15:00:00,24.46,24.73,24.45,24.71,248200.0,16.9204,17.1072,16.9135,17.0934,248200.0
2014-12-17 15:30:00,24.72,24.72,24.49,24.55,384100.0,17.1003,17.1003,16.9412,16.9827,384100.0
2014-12-18 09:30:00,24.75,25.0,24.75,24.97,70100.0,17.121,17.294,17.121,17.2732,70100.0
2014-12-18 10:00:00,24.96,24.97,24.92,24.94,111200.0,17.2663,17.2732,17.2386,17.2525,111200.0
2014-12-18 10:30:00,24.94,24.96,24.84,24.85,80800.0,17.2525,17.2663,17.1833,17.1902,80800.0
2014-12-18 11:00:00,24.85,24.96,24.68,24.86,125900.0,17.1902,17.2663,17.0726,17.1971,125900.0
2014-12-18 11:30:00,24.87,24.96,24.86,24.94,88800.0,17.2041,17.2663,17.1971,17.2525,88800.0
2014-12-18 12:00:00,24.95,24.97,24.88,24.9,98500.0,17.2594,17.2732,17.211,17.2248,98500.0
2014-12-18 12:30:00,24.92,24.94,24.86,24.91,117700.0,17.2386,17.2525,17.1971,17.2317,117700.0
2014-12-18 13:00:00,24.92,24.96,24.87,24.93,91400.0,17.2386,17.2663,17.2041,17.2456,91400.0
2014-12-18 13:30:00,24.93,24.95,24.89,24.94,107000.0,17.2456,17.2594,17.2179,17.2525,107000.0
2014-12-18 14:00:00,24.94,24.94,24.86,24.87,115600.0,17.2525,17.2525,17.1971,17.2041,115600.0
2014-12-18 14:30:00,24.87,24.92,24.82,24.9,75400.0,17.2041,17.2386,17.1695,17.2248,75400.0
2014-12-18 15:00:00,24.89,24.9,24.81,24.9,107800.0,17.2179,17.2248,17.1625,17.2248,107800.0
2014-12-18 15:30:00,24.9,25.14,24.86,25.08,458700.0,17.2248,17.3908,17.1971,17.3493,458700.0
2014-12-19 09:30:00,25.04,25.3,25.02,25.26,52000.0,17.3217,17.5015,17.3078,17.4738,52000.0
2014-12-19 10:00:00,25.27,25.29,25.17,25.17,100000.0,17.4808,17.4946,17.4116,17.4116,100000.0
2014-12-19 10:30:00,25.18,25.2,25.0,25.03,117700.0,17.4185,17.4323,17.294,17.3147,117700.0
2014-12-19 11:00:00,25.03,25.13,24.97,25.0,143800.0,17.3147,17.3839,17.2732,17.294,143800.0
2014-12-19 11:30:00,25.0,25.05,24.84,24.94,141800.0,17.294,17.3286,17.1833,17.2525,141800.0
2014-12-19 12:00:00,24.93,25.08,24.9,25.07,76200.0,17.2456,17.3493,17.2248,17.3424,76200.0
2014-12-19 12:30:00,25.07,25.29,25.04,25.26,90900.0,17.3424,17.4946,17.3217,17.4738,90900.0
2014-12-19 13:00:00,25.26,25.43,25.23,25.24,100700.0,17.4738,17.5914,17.4531,17.46,100700.0
2014-12-19 13:30:00,25.24,25.27,25.1,25.27,126500.0,17.46,17.4808,17.3632,17.4808,126500.0
2014-12-19 14:00:00,25.27,25.47,25.25,25.3,193400.0,17.4808,17.6191,17.4669,17.5015,193400.0
2014-12-19 14:30:00,25.3,25.47,25.29,25.39,267500.0,17.5015,17.6191,17.4946,17.5638,267500.0
2014-12-19 15:00:00,25.4,25.6,25.37,25.4,262600.0,17.5707,17.709,17.5499,17.5707,262600.0
2014-12-19 15:30:00,25.41,25.43,24.93,25.0,1328500.0,17.5776,17.5914,17.2456,17.294,1328500.0
2014-12-22 09:30:00,25.16,25.28,24.72,24.72,83500.0,17.4047,17.4877,17.1003,17.1003,83500.0
2014-12-22 10:00:00,24.72,25.17,24.66,24.96,79900.0,17.1003,17.4116,17.0588,17.2663,79900.0
2014-12-22 10:30:00,24.97,25.04,24.8,24.88,89500.0,17.2732,17.3217,17.1556,17.211,89500.0
2014-12-22 11:00:00,24.9,24.97,24.76,24.93,107600.0,17.2248,17.2732,17.128,17.2456,107600.0
2014-12-22 11:30:00,24.91,25.1,24.86,24.99,105500.0,17.2317,17.3632,17.1971,17.2871,105500.0
2014-12-22 12:00:00,24.96,25.06,24.88,24.95,72200.0,17.2663,17.3355,17.211,17.2594,72200.0
2014-12-22 12:30:00,24.95,25.0,24.83,24.85,88400.0,17.2594,17.294,17.1764,17.1902,88400.0
2014-12-22 13:00:00,24.85,24.98,24.77,24.84,118900.0,17.1902,17.2801,17.1349,17.1833,118900.0
2014-12-22 13:30:00,24.84,24.95,24.8,24.88,127000.0,17.1833,17.2594,17.1556,17.211,127000.0
2014-12-22 14:00:00,24.87,24.9,24.8,24.84,121400.0,17.2041,17.2248,17.1556,17.1833,121400.0
2014-12-22 14:30:00,24.84,25.06,24.83,24.91,135000.0,17.1833,17.3355,17.1764,17.2317,135000.0
2014-12-22 15:00:00,24.91,25.16,24.86,25.12,152700.0,17.2317,17.4047,17.1971,17.377,152700.0
2014-12-22 15:30:00,25.11,25.18,25.0,25.1,273300.0,17.3701,17.4185,17.294,17.3632,273300.0
2014-12-23 09:30:00,25.31,25.35,25.12,25.27,75300.0,17.5084,17.5361,17.377,17.4808,75300.0
2014-12-23 10:00:00,25.27,25.3,25.24,25.26,76800.0,17.4808,17.5015,17.46,17.4738,76800.0
2014-12-23 10:30:00,25.27,25.45,25.22,25.31,63000.0,17.4808,17.6053,17.4462,17.5084,63000.0
2014-12-23 11:00:00,25.28,25.4,25.25,25.32,45000.0,17.4877,17.5707,17.4669,17.5153,45000.0
2014-12-23 11:30:00,25.3,25.5,25.28,25.42,131700.0,17.5015,17.6399,17.4877,17.5845,131700.0
2014-12-23 12:00:00,25.44,25.44,25.27,25.28,56900.0,17.5984,17.5984,17.4808,17.4877,56900.0
2014-12-23 12:30:00,25.28,25.34,25.23,25.27,53000.0,17.4877,17.5292,17.4531,17.4808,53000.0
2014-12-23 13:00:00,25.26,25.31,25.21,25.25,67900.0,17.4738,17.5084,17.4393,17.4669,67900.0
2014-12-23 13:30:00,25.27,25.34,25.24,25.27,49200.0,17.4808,17.5292,17.46,17.4808,49200.0
2014-12-23 14:00:00,25.27,25.32,25.27,25.29,32800.0,17.4808,17.5153,17.4808,17.4946,32800.0
2014-12-23 14:30:00,25.3,25.37,25.28,25.37,57200.0,17.5015,17.5499,17.4877,17.5499,57200.0
2014-12-23 15:00:00,25.36,25.38,25.3,25.37,102500.0,17.543,17.5569,17.5015,17.5499,102500.0
2014-12-23 15:30:00,25.37,25.5,25.36,25.47,285200.0,17.5499,17.6399,17.543,17.6191,285200.0
2014-12-24 09:30:00,25.45,25.45,25.18,25.22,34400.0,17.6053,17.6053,17.4185,17.4462,34400.0
2014-12-24 10:00:00,25.25,25.38,25.21,25.29,23400.0,17.4669,17.5569,17.4393,17.4946,23400.0
2014-12-24 10:30:00,25.28,25.36,25.28,25.3,26600.0,17.4877,17.543,17.4877,17.5015,26600.0
2014-12-24 11:00:00,25.31,25.43,25.29,25.4,50900.0,17.5084,17.5914,17.4946,17.5707,50900.0
2014-12-24 11:30:00,25.39,25.59,25.37,25.44,108700.0,17.5638,17.7021,17.5499,17.5984,108700.0
2014-12-24 12:00:00,25.44,25.58,25.4,25.52,121800.0,17.5984,17.6952,17.5707,17.6537,121800.0
2014-12-24 12:30:00,25.52,25.55,25.44,25.48,125100.0,17.6537,17.6744,17.5984,17.626,125100.0
2014-12-26 09:30:00,25.51,25.51,25.38,25.39,9200.0,17.6468,17.6468,17.5569,17.5638,9200.0
2014-12-26 10:00:00,25.42,25.42,25.25,25.37,21500.0,17.5845,17.5845,17.4669,17.5499,21500.0
2014-12-26 10:30:00,25.4,25.43,25.34,25.43,5400.0,17.5707,17.5914,17.5292,17.5914,5400.0
2014-12-26 11:00:00,25.43,25.49,25.39,25.46,15300.0,17.5914,17.6329,17.5638,17.6122,15300.0
2014-12-26 11:30:00,25.47,25.49,25.45,25.45,19100.0,17.6191,17.6329,17.6053,17.6053,19100.0
2014-12-26 12:00:00,25.46,25.5,25.45,25.49,11900.0,17.6122,17.6399,17.6053,17.6329,11900.0
2014-12-26 12:30:00,25.48,25.49,25.42,25.44,9900.0,17.626,17.6329,17.5845,17.5984,9900.0
2014-12-26 13:00:00,25.44,25.48,25.42,25.48,16300.0,17.5984,17.626,17.5845,17.626,16300.0
2014-12-26 13:30:00,25.45,25.46,25.35,25.36,18300.0,17.6053,17.6122,17.5361,17.543,18300.0
2014-12-26 14:00:00,25.36,25.4,25.34,25.36,20800.0,17.543,17.5707,17.5292,17.543,20800.0
2014-12-26 14:30:00,25.34,25.37,25.25,25.3,22700.0,17.5292,17.5499,17.4669,17.5015,22700.0
2014-12-26 15:00:00,25.3,25.35,25.28,25.35,27200.0,17.5015,17.5361,17.4877,17.5361,27200.0
2014-12-26 15:30:00,25.35,25.4,25.32,25.33,85700.0,17.5361,17.5707,17.5153,17.5223,85700.0
2014-12-29 09:30:00,25.2,25.51,25.18,25.39,354900.0,17.4323,17.6468,17.4185,17.5638,354900.0
2014-12-29 10:00:00,25.39,25.5,25.27,25.35,86400.0,17.5638,17.6399,17.4808,17.5361,86400.0
2014-12-29 10:30:00,25.35,25.47,25.35,25.46,37800.0,17.5361,17.6191,17.5361,17.6122,37800.0
2014-12-29 11:00:00,25.46,25.48,25.39,25.45,25800.0,17.6122,17.626,17.5638,17.6053,25800.0
2014-12-29 11:30:00,25.41,25.43,25.36,25.36,28400.0,17.5776,17.5914,17.543,17.543,28400.0
2014-12-29 12:00:00,25.37,25.42,25.36,25.4,52300.0,17.5499,17.5845,17.543,17.5707,52300.0
2014-12-29 12:30:00,25.37,25.4,25.36,25.39,22100.0,17.5499,17.5707,17.543,17.5638,22100.0
2014-12-29 13:00:00,25.38,25.4,25.35,25.39,24700.0,17.5569,17.5707,17.5361,17.5638,24700.0
2014-12-29 13:30:00,25.4,25.4,25.39,25.4,9300.0,17.5707,17.5707,17.5638,17.5707,9300.0
2014-12-29 14:00:00,25.39,25.5,25.39,25.46,58200.0,17.5638,17.6399,17.5638,17.6122,58200.0
2014-12-29 14:30:00,25.45,25.49,25.4,25.42,129500.0,17.6053,17.6329,17.5707,17.5845,129500.0
2014-12-29 15:00:00,25.43,25.48,25.33,25.38,58100.0,17.5914,17.626,17.5223,17.5569,58100.0
2014-12-29 15:30:00,25.38,25.46,25.35,25.38,124900.0,17.5569,17.6122,17.5361,17.5569,124900.0
2014-12-30 09:30:00,25.46,25.5,25.42,25.45,52100.0,17.6122,17.6399,17.5845,17.6053,52100.0
2014-12-30 10:00:00,25.45,25.47,25.37,25.39,24300.0,17.6053,17.6191,17.5499,17.5638,24300.0
2014-12-30 10:30:00,25.38,25.42,25.23,25.33,60500.0,17.5569,17.5845,17.4531,17.5223,60500.0
2014-12-30 11:00:00,25.33,25.35,25.25,25.33,34600.0,17.5223,17.5361,17.4669,17.5223,34600.0
2014-12-30 11:30:00,25.32,25.33,25.28,25.29,17500.0,17.5153,17.5223,17.4877,17.4946,17500.0
2014-12-30 12:00:00,25.3,25.33,25.29,25.32,13600.0,17.5015,17.5223,17.4946,17.5153,13600.0
2014-12-30 12:30:00,25.32,25.34,25.26,25.29,15700.0,17.5153,17.5292,17.4738,17.4946,15700.0
2014-12-30 13:00:00,25.31,25.32,25.27,25.28,28500.0,17.5084,17.5153,17.4808,17.4877,28500.0
2014-12-30 13:30:00,25.29,25.29,25.24,25.27,15800.0,17.4946,17.4946,17.46,17.4808,15800.0
2014-12-30 14:00:00,25.26,25.27,25.17,25.21,26000.0,17.4738,17.4808,17.4116,17.4393,26000.0
2014-12-30 14:30:00,25.21,25.23,25.16,25.17,23300.0,17.4393,17.4531,17.4047,17.4116,23300.0
2014-12-30 15:00:00,25.17,25.21,25.17,25.2,40300.0,17.4116,17.4393,17.4116,17.4323,40300.0
2014-12-30 15:30:00,25.19,25.22,25.18,25.22,92200.0,17.4254,17.4462,17.4185,17.4462,92200.0
2014-12-31 09:30:00,25.25,25.25,25.07,25.1,24800.0,17.4669,17.4669,17.3424,17.3632,24800.0
2014-12-31 10:00:00,25.11,25.15,25.07,25.13,31500.0,17.3701,17.3977,17.3424,17.3839,31500.0
2014-12-31 10:30:00,25.13,25.25,25.09,25.2,49200.0,17.3839,17.4669,17.3562,17.4323,49200.0
2014-12-31 11:00:00,25.2,25.29,25.19,25.22,35800.0,17.4323,17.4946,17.4254,17.4462,35800.0
2014-12-31 11:30:00,25.22,25.22,25.07,25.17,25000.0,17.4462,17.4462,17.3424,17.4116,25000.0
2014-12-31 12:00:00,25.15,25.15,25.07,25.09,22900.0,17.3977,17.3977,17.3424,17.3562,22900.0
2014-12-31 12:30:00,25.09,25.14,24.98,24.98,25300.0,17.3562,17.3908,17.2801,17.2801,25300.0
2014-12-31 13:00:00,24.98,25.08,24.97,25.04,25700.0,17.2801,17.3493,17.2732,17.3217,25700.0
2014-12-31 13:30:00,25.03,25.04,25.0,25.01,21300.0,17.3147,17.3217,17.294,17.3009,21300.0
2014-12-31 14:00:00,25.01,25.02,24.98,24.98,16200.0,17.3009,17.3078,17.2801,17.2801,16200.0
2014-12-31 14:30:00,24.98,25.02,24.97,24.99,27800.0,17.2801,17.3078,17.2732,17.2871,27800.0
2014-12-31 15:00:00,24.99,25.0,24.97,24.97,27000.0,17.2871,17.294,17.2732,17.2732,27000.0
2014-12-31 15:30:00,24.97,24.98,24.83,24.84,127100.0,17.2732,17.2801,17.1764,17.1833,127100.0
2015-01-02 09:30:00,24.97,25.0,24.76,24.92,31600.0,17.2732,17.294,17.128,17.2386,31600.0
2015-01-02 10:00:00,24.91,24.94,24.66,24.74,19400.0,17.2317,17.2525,17.0588,17.1141,19400.0
2015-01-02 10:30:00,24.73,24.73,24.57,24.67,49400.0,17.1072,17.1072,16.9965,17.0657,49400.0
2015-01-02 11:00:00,24.67,24.67,24.5,24.61,40400.0,17.0657,17.0657,16.9481,17.0242,40400.0
2015-01-02 11:30:00,24.61,24.72,24.58,24.67,41700.0,17.0242,17.1003,17.0034,17.0657,41700.0
2015-01-02 12:00:00,24.66,24.74,24.61,24.63,36000.0,17.0588,17.1141,17.0242,17.038,36000.0
2015-01-02 12:30:00,24.64,24.64,24.49,24.51,24300.0,17.0449,17.0449,16.9412,16.955,24300.0
2015-01-02 13:00:00,24.5,24.56,24.42,24.42,21600.0,16.9481,16.9896,16.8928,16.8928,21600.0
2015-01-02 13:30:00,24.42,24.57,24.29,24.53,41800.0,16.8928,16.9965,16.8028,16.9689,41800.0
2015-01-02 14:00:00,24.53,24.6,24.5,24.6,53900.0,16.9689,17.0173,16.9481,17.0173,53900.0
2015-01-02 14:30:00,24.61,24.72,24.56,24.64,44100.0,17.0242,17.1003,16.9896,17.0449,44100.0
2015-01-02 15:00:00,24.62,24.72,24.59,24.71,41300.0,17.0311,17.1003,17.0104,17.0934,41300.0
2015-01-02 15:30:00,24.71,24.89,24.69,24.78,137600.0,17.0934,17.2179,17.0795,17.1418,137600.0
2015-01-05 09:30:00,24.58,24.68,24.1,24.1,37800.0,17.0034,17.0726,16.6714,16.6714,37800.0
2015-01-05 10:00:00,24.14,24.16,24.05,24.07,41800.0,16.6991,16.7129,16.6368,16.6506,41800.0
2015-01-05 10:30:00,24.07,24.14,23.84,24.1,125700.0,16.6506,16.6991,16.4915,16.6714,125700.0
2015-01-05 11:00:00,24.09,24.15,24.06,24.07,84200.0,16.6645,16.706,16.6437,16.6506,84200.0
2015-01-05 11:30:00,24.07,24.16,24.03,24.04,73000.0,16.6506,16.7129,16.623,16.6299,73000.0
2015-01-05 12:00:00,24.04,24.05,23.95,24.0,56100.0,16.6299,16.6368,16.5676,16.6022,56100.0
2015-01-05 12:30:00,24.0,24.05,23.94,24.05,46500.0,16.6022,16.6368,16.5607,16.6368,46500.0
2015-01-05 13:00:00,24.06,24.14,24.06,24.11,52600.0,16.6437,16.6991,16.6437,16.6783,52600.0
2015-01-05 13:30:00,24.11,24.14,24.07,24.1,63000.0,16.6783,16.6991,16.6506,16.6714,63000.0
2015-01-05 14:00:00,24.1,24.19,24.09,24.16,74300.0,16.6714,16.7337,16.6645,16.7129,74300.0
2015-01-05 14:30:00,24.16,24.21,24.1,24.11,89400.0,16.7129,16.7475,16.6714,16.6783,89400.0
2015-01-05 15:00:00,24.11,24.12,24.06,24.11,102100.0,16.6783,16.6852,16.6437,16.6783,102100.0
2015-01-05 15:30:00,24.11,24.23,24.09,24.14,160100.0,16.6783,16.7613,16.6645,16.6991,160100.0
2015-01-06 09:30:00,24.17,24.22,23.86,24.0,95300.0,16.7198,16.7544,16.5054,16.6022,95300.0
2015-01-06 10:00:00,23.98,24.05,23.94,24.0,187300.0,16.5884,16.6368,16.5607,16.6022,187300.0
2015-01-06 10:30:00,24.0,24.04,23.92,23.94,73700.0,16.6022,16.6299,16.5469,16.5607,73700.0
2015-01-06 11:00:00,23.94,24.03,23.87,23.89,85100.0,16.5607,16.623,16.5123,16.5261,85100.0
2015-01-06 11:30:00,23.88,23.98,23.86,23.91,55600.0,16.5192,16.5884,16.5054,16.54,55600.0
2015-01-06 12:00:00,23.9,23.91,23.8,23.83,115300.0,16.533,16.54,16.4639,16.4846,115300.0
2015-01-06 12:30:00,23.83,23.88,23.83,23.88,63400.0,16.4846,16.5192,16.4846,16.5192,63400.0
2015-01-06 13:00:00,23.88,23.96,23.81,23.84,233500.0,16.5192,16.5746,16.4708,16.4915,233500.0
2015-01-06 13:30:00,23.85,23.94,23.84,23.88,63900.0,16.4985,16.5607,16.4915,16.5192,63900.0
2015-01-06 14:00:00,23.88,23.91,23.84,23.88,85300.0,16.5192,16.54,16.4915,16.5192,85300.0
2015-01-06 14:30:00,23.88,23.96,23.86,23.94,252500.0,16.5192,16.5746,16.5054,16.5607,252500.0
2015-01-06 15:00:00,23.95,23.95,23.86,23.91,92700.0,16.5676,16.5676,16.5054,16.54,92700.0
2015-01-06 15:30:00,23.91,23.94,23.7,23.88,407300.0,16.54,16.5607,16.3947,16.5192,407300.0
2015-01-07 09:30:00,23.99,24.13,23.79,24.02,27200.0,16.5953,16.6922,16.457,16.6161,27200.0
2015-01-07 10:00:00,24.03,24.06,23.9,23.94,94800.0,16.623,16.6437,16.533,16.5607,94800.0
2015-01-07 10:30:00,23.94,24.0,23.91,23.98,60200.0,16.5607,16.6022,16.54,16.5884,60200.0
2015-01-07 11:00:00,23.98,24.05,23.97,24.02,96900.0,16.5884,16.6368,16.5815,16.6161,96900.0
2015-01-07 11:30:00,24.02,24.05,24.0,24.02,53100.0,16.6161,16.6368,16.6022,16.6161,53100.0
2015-01-07 12:00:00,24.01,24.08,23.95,24.05,45400.0,16.6091,16.6576,16.5676,16.6368,45400.0
2015-01-07 12:30:00,24.05,24.06,23.97,23.98,23900.0,16.6368,16.6437,16.5815,16.5884,23900.0
2015-01-07 13:00:00,23.97,24.0,23.86,23.93,77300.0,16.5815,16.6022,16.5054,16.5538,77300.0
2015-01-07 13:30:00,23.93,24.06,23.85,24.04,139700.0,16.5538,16.6437,16.4985,16.6299,139700.0
2015-01-07 14:00:00,24.04,24.1,23.99,24.0,40300.0,16.6299,16.6714,16.5953,16.6022,40300.0
2015-01-07 14:30:00,24.0,24.04,23.96,23.96,57100.0,16.6022,16.6299,16.5746,16.5746,57100.0
2015-01-07 15:00:00,23.96,24.02,23.93,24.01,67600.0,16.5746,16.6161,16.5538,16.6091,67600.0
2015-01-07 15:30:00,24.01,24.02,23.84,23.97,152800.0,16.6091,16.6161,16.4915,16.5815,152800.0
2015-01-08 09:30:00,24.07,24.24,23.94,24.2,39800.0,16.6506,16.7682,16.5607,16.7406,39800.0
2015-01-08 10:00:00,24.17,24.27,24.11,24.26,37100.0,16.7198,16.789,16.6783,16.7821,37100.0
2015-01-08 10:30:00,24.26,24.47,24.26,24.46,40200.0,16.7821,16.9273,16.7821,16.9204,40200.0
2015-01-08 11:00:00,24.47,24.48,24.28,24.31,58900.0,16.9273,16.9343,16.7959,16.8167,58900.0
2015-01-08 11:30:00,24.31,24.4,24.08,24.37,54900.0,16.8167,16.8789,16.6576,16.8582,54900.0
2015-01-08 12:00:00,24.34,24.35,24.18,24.3,25700.0,16.8374,16.8443,16.7267,16.8098,25700.0
2015-01-08 12:30:00,24.3,24.37,24.27,24.36,28600.0,16.8098,16.8582,16.789,16.8513,28600.0
2015-01-08 13:00:00,24.36,24.42,24.29,24.34,21500.0,16.8513,16.8928,16.8028,16.8374,21500.0
2015-01-08 13:30:00,24.35,24.37,24.25,24.27,18900.0,16.8443,16.8582,16.7752,16.789,18900.0
2015-01-08 14:00:00,24.26,24.32,24.09,24.13,31500.0,16.7821,16.8236,16.6645,16.6922,31500.0
2015-01-08 14:30:00,24.12,24.26,24.1,24.21,32800.0,16.6852,16.7821,16.6714,16.7475,32800.0
2015-01-08 15:00:00,24.21,24.23,24.12,24.23,46800.0,16.7475,16.7613,16.6852,16.7613,46800.0
2015-01-08 15:30:00,24.21,24.22,24.1,24.13,163000.0,16.7475,16.7544,16.6714,16.6922,163000.0
2015-01-09 09:30:00,24.15,24.18,24.02,24.09,17600.0,16.706,16.7267,16.6161,16.6645,17600.0
2015-01-09 10:00:00,24.05,24.12,24.01,24.02,14500.0,16.6368,16.6852,16.6091,16.6161,14500.0
2015-01-09 10:30:00,24.01,24.08,23.95,23.96,37500.0,16.6091,16.6576,16.5676,16.5746,37500.0
2015-01-09 11:00:00,23.95,23.97,23.78,23.91,43100.0,16.5676,16.5815,16.45,16.54,43100.0
2015-01-09 11:30:00,23.9,23.92,23.85,23.91,44400.0,16.533,16.5469,16.4985,16.54,44400.0
2015-01-09 12:00:00,23.91,23.99,23.89,23.96,20300.0,16.54,16.5953,16.5261,16.5746,20300.0
2015-01-09 12:30:00,23.93,24.03,23.93,23.96,39400.0,16.5538,16.623,16.5538,16.5746,39400.0
2015-01-09 13:00:00,23.99,24.01,23.93,23.95,31000.0,16.5953,16.6091,16.5538,16.5676,31000.0
2015-01-09 13:30:00,23.96,24.03,23.93,24.02,59700.0,16.5746,16.623,16.5538,16.6161,59700.0
2015-01-09 14:00:00,24.02,24.05,24.0,24.05,23500.0,16.6161,16.6368,16.6022,16.6368,23500.0
2015-01-09 14:30:00,24.05,24.08,24.01,24.04,80300.0,16.6368,16.6576,16.6091,16.6299,80300.0
2015-01-09 15:00:00,24.02,24.06,23.99,24.01,38000.0,16.6161,16.6437,16.5953,16.6091,38000.0
2015-01-09 15:30:00,24.02,24.02,23.83,23.89,186100.0,16.6161,16.6161,16.4846,16.5261,186100.0
2015-01-12 09:30:00,23.8,23.88,23.73,23.78,62400.0,16.4639,16.5192,16.4154,16.45,62400.0
2015-01-12 10:00:00,23.79,23.86,23.62,23.8,206400.0,16.457,16.5054,16.3394,16.4639,206400.0
2015-01-12 10:30:00,23.8,23.85,23.64,23.76,179600.0,16.4639,16.4985,16.3532,16.4362,179600.0
2015-01-12 11:00:00,23.81,24.04,23.81,23.88,26700.0,16.4708,16.6299,16.4708,16.5192,26700.0
2015-01-12 11:30:00,23.89,23.95,23.85,23.88,38400.0,16.5261,16.5676,16.4985,16.5192,38400.0
2015-01-12 12:00:00,23.86,23.89,23.81,23.82,31700.0,16.5054,16.5261,16.4708,16.4777,31700.0
2015-01-12 12:30:00,23.82,23.92,23.8,23.85,25900.0,16.4777,16.5469,16.4639,16.4985,25900.0
2015-01-12 13:00:00,23.85,23.88,23.83,23.85,26800.0,16.4985,16.5192,16.4846,16.4985,26800.0
2015-01-12 13:30:00,23.85,23.89,23.82,23.85,44200.0,16.4985,16.5261,16.4777,16.4985,44200.0
2015-01-12 14:00:00,23.85,23.86,23.79,23.81,18700.0,16.4985,16.5054,16.457,16.4708,18700.0
2015-01-12 14:30:00,23.81,23.85,23.81,23.84,29000.0,16.4708,16.4985,16.4708,16.4915,29000.0
2015-01-12 15:00:00,23.84,23.85,23.77,23.84,100500.0,16.4915,16.4985,16.4431,16.4915,100500.0
2015-01-12 15:30:00,23.84,23.92,23.82,23.9,88000.0,16.4915,16.5469,16.4777,16.533,88000.0
2015-01-13 09:30:00,23.94,24.19,23.61,24.03,52000.0,16.5607,16.7337,16.3324,16.623,52000.0
2015-01-13 10:00:00,24.04,24.14,23.97,24.06,23700.0,16.6299,16.6991,16.5815,16.6437,23700.0
2015-01-13 10:30:00,24.04,24.11,24.04,24.06,33300.0,16.6299,16.6783,16.6299,16.6437,33300.0
2015-01-13 11:00:00,24.05,24.06,24.0,24.01,18400.0,16.6368,16.6437,16.6022,16.6091,18400.0
2015-01-13 11:30:00,24.02,24.02,23.9,23.95,28200.0,16.6161,16.6161,16.533,16.5676,28200.0
2015-01-13 12:00:00,23.95,24.01,23.88,23.93,57100.0,16.5676,16.6091,16.5192,16.5538,57100.0
2015-01-13 12:30:00,23.94,23.94,23.85,23.9,21700.0,16.5607,16.5607,16.4985,16.533,21700.0
2015-01-13 13:00:00,23.9,23.94,23.85,23.85,29700.0,16.533,16.5607,16.4985,16.4985,29700.0
2015-01-13 13:30:00,23.85,23.89,23.79,23.84,62900.0,16.4985,16.5261,16.457,16.4915,62900.0
2015-01-13 14:00:00,23.85,23.91,23.83,23.89,157800.0,16.4985,16.54,16.4846,16.5261,157800.0
2015-01-13 14:30:00,23.89,23.89,23.68,23.7,189600.0,16.5261,16.5261,16.3809,16.3947,189600.0
2015-01-13 15:00:00,23.7,23.86,23.7,23.8,133300.0,16.3947,16.5054,16.3947,16.4639,133300.0
2015-01-13 15:30:00,23.79,23.88,23.75,23.87,104100.0,16.457,16.5192,16.4293,16.5123,104100.0
2015-01-14 09:30:00,23.6,23.68,23.31,23.61,66200.0,16.3255,16.3809,16.1249,16.3324,66200.0
2015-01-14 10:00:00,23.59,23.67,23.58,23.6,34900.0,16.3186,16.3739,16.3117,16.3255,34900.0
2015-01-14 10:30:00,23.6,23.75,23.58,23.68,52300.0,16.3255,16.4293,16.3117,16.3809,52300.0
2015-01-14 11:00:00,23.68,23.68,23.47,23.49,32600.0,16.3809,16.3809,16.2356,16.2494,32600.0
2015-01-14 11:30:00,23.49,23.56,23.32,23.53,73000.0,16.2494,16.2978,16.1318,16.2771,73000.0
2015-01-14 12:00:00,23.55,23.55,23.31,23.5,68100.0,16.2909,16.2909,16.1249,16.2563,68100.0
2015-01-14 12:30:00,23.47,23.5,23.34,23.45,82200.0,16.2356,16.2563,16.1457,16.2218,82200.0
2015-01-14 13:00:00,23.45,23.49,23.15,23.24,68700.0,16.2218,16.2494,16.0142,16.0765,68700.0
2015-01-14 13:30:00,23.22,23.33,23.1,23.29,56000.0,16.0627,16.1387,15.9796,16.1111,56000.0
2015-01-14 14:00:00,23.3,23.43,23.26,23.33,81800.0,16.118,16.2079,16.0903,16.1387,81800.0
2015-01-14 14:30:00,23.35,23.38,23.18,23.18,48000.0,16.1526,16.1733,16.035,16.035,48000.0
2015-01-14 15:00:00,23.17,23.44,23.17,23.42,82400.0,16.0281,16.2148,16.0281,16.201,82400.0
2015-01-14 15:30:00,23.41,23.48,23.35,23.43,141600.0,16.1941,16.2425,16.1526,16.2079,141600.0
2015-01-15 09:30:00,23.37,23.39,23.0,23.17,172200.0,16.1664,16.1802,15.9105,16.0281,172200.0
2015-01-15 10:00:00,23.11,23.39,23.01,23.37,66500.0,15.9866,16.1802,15.9174,16.1664,66500.0
2015-01-15 10:30:00,23.36,23.61,23.25,23.31,150700.0,16.1595,16.3324,16.0834,16.1249,150700.0
2015-01-15 11:00:00,23.33,23.42,23.2,23.25,91400.0,16.1387,16.201,16.0488,16.0834,91400.0
2015-01-15 11:30:00,23.25,23.34,23.07,23.16,43400.0,16.0834,16.1457,15.9589,16.0211,43400.0
2015-01-15 12:00:00,23.14,23.24,23.02,23.07,81300.0,16.0073,16.0765,15.9243,15.9589,81300.0
2015-01-15 12:30:00,23.05,23.14,22.86,22.89,140600.0,15.9451,16.0073,15.8136,15.8344,140600.0
2015-01-15 13:00:00,22.89,23.0,22.86,22.91,61100.0,15.8344,15.9105,15.8136,15.8482,61100.0
2015-01-15 13:30:00,22.9,23.03,22.67,22.7,111600.0,15.8413,15.9312,15.6822,15.7029,111600.0
2015-01-15 14:00:00,22.71,23.03,22.7,23.03,82500.0,15.7099,15.9312,15.7029,15.9312,82500.0
2015-01-15 14:30:00,23.02,23.06,22.78,22.83,158600.0,15.9243,15.952,15.7583,15.7929,158600.0
2015-01-15 15:00:00,22.84,23.0,22.83,23.0,109100.0,15.7998,15.9105,15.7929,15.9105,109100.0
2015-01-15 15:30:00,23.01,23.06,22.92,22.96,198500.0,15.9174,15.952,15.8551,15.8828,198500.0
2015-01-16 09:30:00,22.83,23.15,22.83,23.0,442000.0,15.7929,16.0142,15.7929,15.9105,442000.0
2015-01-16 10:00:00,23.05,23.08,22.79,22.85,88200.0,15.9451,15.9658,15.7652,15.8067,88200.0
2015-01-16 10:30:00,22.86,22.94,22.81,22.94,68500.0,15.8136,15.869,15.779,15.869,68500.0
2015-01-16 11:00:00,22.95,23.0,22.84,22.89,166600.0,15.8759,15.9105,15.7998,15.8344,166600.0
2015-01-16 11:30:00,22.86,23.07,22.85,23.07,300300.0,15.8136,15.9589,15.8067,15.9589,300300.0
2015-01-16 12:00:00,23.09,23.16,22.99,23.01,120100.0,15.9727,16.0211,15.9035,15.9174,120100.0
2015-01-16 12:30:00,23.01,23.15,23.01,23.1,113300.0,15.9174,16.0142,15.9174,15.9796,113300.0
2015-01-16 13:00:00,23.1,23.11,22.97,23.03,131600.0,15.9796,15.9866,15.8897,15.9312,131600.0
2015-01-16 13:30:00,23.03,23.2,23.02,23.2,44900.0,15.9312,16.0488,15.9243,16.0488,44900.0
2015-01-16 14:00:00,23.2,23.23,23.08,23.11,53200.0,16.0488,16.0696,15.9658,15.9866,53200.0
2015-01-16 14:30:00,23.11,23.11,23.0,23.08,30900.0,15.9866,15.9866,15.9105,15.9658,30900.0
2015-01-16 15:00:00,23.08,23.16,23.03,23.11,61400.0,15.9658,16.0211,15.9312,15.9866,61400.0
2015-01-16 15:30:00,23.11,23.24,23.1,23.19,273400.0,15.9866,16.0765,15.9796,16.0419,273400.0
2015-01-20 09:30:00,23.16,23.34,22.97,23.17,20700.0,16.0211,16.1457,15.8897,16.0281,20700.0
2015-01-20 10:00:00,23.21,23.43,23.19,23.43,357300.0,16.0557,16.2079,16.0419,16.2079,357300.0
2015-01-20 10:30:00,23.43,23.46,23.24,23.25,110500.0,16.2079,16.2287,16.0765,16.0834,110500.0
2015-01-20 11:00:00,23.24,23.38,23.22,23.38,18500.0,16.0765,16.1733,16.0627,16.1733,18500.0
2015-01-20 11:30:00,23.38,23.38,23.08,23.23,112200.0,16.1733,16.1733,15.9658,16.0696,112200.0
2015-01-20 12:00:00,23.24,23.29,23.19,23.28,23100.0,16.0765,16.1111,16.0419,16.1042,23100.0
2015-01-20 12:30:00,23.27,23.31,23.21,23.29,19000.0,16.0972,16.1249,16.0557,16.1111,19000.0
2015-01-20 13:00:00,23.3,23.85,23.11,23.12,450100.0,16.118,16.4985,15.9866,15.9935,450100.0
2015-01-20 13:30:00,23.12,23.15,22.91,23.08,149100.0,15.9935,16.0142,15.8482,15.9658,149100.0
2015-01-20 14:00:00,23.09,23.18,23.07,23.12,47800.0,15.9727,16.035,15.9589,15.9935,47800.0
2015-01-20 14:30:00,23.12,23.19,23.11,23.15,37700.0,15.9935,16.0419,15.9866,16.0142,37700.0
2015-01-20 15:00:00,23.15,23.27,23.11,23.12,60900.0,16.0142,16.0972,15.9866,15.9935,60900.0
2015-01-20 15:30:00,23.12,23.22,23.07,23.09,280000.0,15.9935,16.0627,15.9589,15.9727,280000.0
2015-01-21 09:30:00,23.07,23.37,23.01,23.19,46900.0,15.9589,16.1664,15.9174,16.0419,46900.0
2015-01-21 10:00:00,23.15,23.23,23.09,23.23,58900.0,16.0142,16.0696,15.9727,16.0696,58900.0
2015-01-21 10:30:00,23.25,23.38,23.15,23.38,22100.0,16.0834,16.1733,16.0142,16.1733,22100.0
2015-01-21 11:00:00,23.36,23.47,23.3,23.38,42100.0,16.1595,16.2356,16.118,16.1733,42100.0
2015-01-21 11:30:00,23.38,23.45,23.3,23.44,48800.0,16.1733,16.2218,16.118,16.2148,48800.0
2015-01-21 12:00:00,23.44,23.56,23.44,23.55,13400.0,16.2148,16.2978,16.2148,16.2909,13400.0
2015-01-21 12:30:00,23.54,23.59,23.5,23.53,18200.0,16.284,16.3186,16.2563,16.2771,18200.0
2015-01-21 13:00:00,23.51,23.55,23.49,23.54,37800.0,16.2633,16.2909,16.2494,16.284,37800.0
2015-01-21 13:30:00,23.53,23.55,23.29,23.29,56400.0,16.2771,16.2909,16.1111,16.1111,56400.0
2015-01-21 14:00:00,23.29,23.32,23.16,23.19,87100.0,16.1111,16.1318,16.0211,16.0419,87100.0
2015-01-21 14:30:00,23.2,23.33,23.16,23.18,55300.0,16.0488,16.1387,16.0211,16.035,55300.0
2015-01-21 15:00:00,23.19,23.3,23.18,23.3,43700.0,16.0419,16.118,16.035,16.118,43700.0
2015-01-21 15:30:00,23.28,23.31,23.21,23.27,217200.0,16.1042,16.1249,16.0557,16.0972,217200.0
2015-01-22 09:30:00,23.3,23.57,23.28,23.49,17900.0,16.118,16.3048,16.1042,16.2494,17900.0
2015-01-22 10:00:00,23.45,23.54,23.42,23.5,62500.0,16.2218,16.284,16.201,16.2563,62500.0
2015-01-22 10:30:00,23.47,23.55,23.47,23.55,73400.0,16.2356,16.2909,16.2356,16.2909,73400.0
2015-01-22 11:00:00,23.57,23.82,23.56,23.77,28900.0,16.3048,16.4777,16.2978,16.4431,28900.0
2015-01-22 11:30:00,23.76,23.76,23.57,23.64,12900.0,16.4362,16.4362,16.3048,16.3532,12900.0
2015-01-22 12:00:00,23.68,23.71,23.65,23.67,12400.0,16.3809,16.4016,16.3601,16.3739,12400.0
2015-01-22 12:30:00,23.66,23.7,23.6,23.63,9100.0,16.367,16.3947,16.3255,16.3463,9100.0
2015-01-22 13:00:00,23.63,23.75,23.6,23.69,9600.0,16.3463,16.4293,16.3255,16.3878,9600.0
2015-01-22 13:30:00,23.7,23.8,23.69,23.78,15400.0,16.3947,16.4639,16.3878,16.45,15400.0
2015-01-22 14:00:00,23.78,23.89,23.78,23.86,15100.0,16.45,16.5261,16.45,16.5054,15100.0
2015-01-22 14:30:00,23.86,23.98,23.85,23.96,21800.0,16.5054,16.5884,16.4985,16.5746,21800.0
2015-01-22 15:00:00,23.93,24.07,23.93,24.07,28600.0,16.5538,16.6506,16.5538,16.6506,28600.0
2015-01-22 15:30:00,24.07,24.16,24.01,24.13,125900.0,16.6506,16.7129,16.6091,16.6922,125900.0
2015-01-23 09:30:00,24.04,24.04,23.77,23.81,41200.0,16.6299,16.6299,16.4431,16.4708,41200.0
2015-01-23 10:00:00,23.76,24.03,23.74,23.85,43400.0,16.4362,16.623,16.4224,16.4985,43400.0
2015-01-23 10:30:00,23.84,23.88,23.75,23.79,31900.0,16.4915,16.5192,16.4293,16.457,31900.0
2015-01-23 11:00:00,23.8,23.9,23.77,23.89,26600.0,16.4639,16.533,16.4431,16.5261,26600.0
2015-01-23 11:30:00,23.89,23.9,23.8,23.8,23400.0,16.5261,16.533,16.4639,16.4639,23400.0
2015-01-23 12:00:00,23.8,23.87,23.76,23.79,31700.0,16.4639,16.5123,16.4362,16.457,31700.0
2015-01-23 12:30:00,23.78,23.82,23.68,23.69,16900.0,16.45,16.4777,16.3809,16.3878,16900.0
2015-01-23 13:00:00,23.69,23.84,23.67,23.78,65700.0,16.3878,16.4915,16.3739,16.45,65700.0
2015-01-23 13:30:00,23.78,23.9,23.73,23.77,35300.0,16.45,16.533,16.4154,16.4431,35300.0
2015-01-23 14:00:00,23.76,23.83,23.72,23.72,32200.0,16.4362,16.4846,16.4085,16.4085,32200.0
2015-01-23 14:30:00,23.73,23.8,23.72,23.72,68800.0,16.4154,16.4639,16.4085,16.4085,68800.0
2015-01-23 15:00:00,23.73,23.85,23.71,23.81,60700.0,16.4154,16.4985,16.4016,16.4708,60700.0
2015-01-23 15:30:00,23.82,23.82,23.67,23.71,121600.0,16.4777,16.4777,16.3739,16.4016,121600.0
2015-01-26 09:30:00,23.75,24.11,23.56,23.72,72800.0,16.4293,16.6783,16.2978,16.4085,72800.0
2015-01-26 10:00:00,23.72,23.76,23.53,23.65,45500.0,16.4085,16.4362,16.2771,16.3601,45500.0
2015-01-26 10:30:00,23.65,23.8,23.6,23.71,62200.0,16.3601,16.4639,16.3255,16.4016,62200.0
2015-01-26 11:00:00,23.7,23.82,23.67,23.78,109300.0,16.3947,16.4777,16.3739,16.45,109300.0
2015-01-26 11:30:00,23.78,23.81,23.76,23.78,40600.0,16.45,16.4708,16.4362,16.45,40600.0
2015-01-26 12:00:00,23.79,23.82,23.77,23.82,44700.0,16.457,16.4777,16.4431,16.4777,44700.0
2015-01-26 12:30:00,23.82,23.94,23.81,23.85,23700.0,16.4777,16.5607,16.4708,16.4985,23700.0
2015-01-26 13:00:00,23.84,23.91,23.83,23.83,46300.0,16.4915,16.54,16.4846,16.4846,46300.0
2015-01-26 13:30:00,23.84,23.94,23.83,23.89,59100.0,16.4915,16.5607,16.4846,16.5261,59100.0
2015-01-26 14:00:00,23.89,24.01,23.85,24.01,48600.0,16.5261,16.6091,16.4985,16.6091,48600.0
2015-01-26 14:30:00,24.01,24.31,24.01,24.17,173200.0,16.6091,16.8167,16.6091,16.7198,173200.0
2015-01-26 15:00:00,24.17,24.22,23.99,24.03,178600.0,16.7198,16.7544,16.5953,16.623,178600.0
2015-01-26 15:30:00,24.03,24.13,23.91,24.09,178200.0,16.623,16.6922,16.54,16.6645,178200.0
2015-01-27 09:30:00,23.86,24.12,23.76,23.98,41200.0,16.5054,16.6852,16.4362,16.5884,41200.0
2015-01-27 10:00:00,23.94,24.0,23.89,23.94,23200.0,16.5607,16.6022,16.5261,16.5607,23200.0
2015-01-27 10:30:00,23.92,23.97,23.84,23.89,14900.0,16.5469,16.5815,16.4915,16.5261,14900.0
2015-01-27 11:00:00,23.9,24.09,23.9,24.07,53200.0,16.533,16.6645,16.533,16.6506,53200.0
2015-01-27 11:30:00,24.07,24.08,23.94,24.0,87600.0,16.6506,16.6576,16.5607,16.6022,87600.0
2015-01-27 12:00:00,24.0,24.02,23.98,24.0,30800.0,16.6022,16.6161,16.5884,16.6022,30800.0
2015-01-27 12:30:00,24.0,24.04,23.96,24.01,49100.0,16.6022,16.6299,16.5746,16.6091,49100.0
2015-01-27 13:00:00,24.02,24.04,24.0,24.02,59400.0,16.6161,16.6299,16.6022,16.6161,59400.0
2015-01-27 13:30:00,24.02,24.26,24.02,24.18,106800.0,16.6161,16.7821,16.6161,16.7267,106800.0
2015-01-27 14:00:00,24.19,24.64,24.18,24.26,187300.0,16.7337,17.0449,16.7267,16.7821,187300.0
2015-01-27 14:30:00,24.26,24.36,24.17,24.26,99700.0,16.7821,16.8513,16.7198,16.7821,99700.0
2015-01-27 15:00:00,24.28,24.36,24.16,24.17,199300.0,16.7959,16.8513,16.7129,16.7198,199300.0
2015-01-27 15:30:00,24.17,24.26,24.0,24.16,287900.0,16.7198,16.7821,16.6022,16.7129,287900.0
2015-01-28 09:30:00,24.17,24.35,24.03,24.1,66900.0,16.7198,16.8443,16.623,16.6714,66900.0
2015-01-28 10:00:00,24.09,24.19,24.08,24.15,38100.0,16.6645,16.7337,16.6576,16.706,38100.0
2015-01-28 10:30:00,24.16,24.21,24.13,24.17,78000.0,16.7129,16.7475,16.6922,16.7198,78000.0
2015-01-28 11:00:00,24.16,24.2,24.09,24.13,39800.0,16.7129,16.7406,16.6645,16.6922,39800.0
2015-01-28 11:30:00,24.13,24.21,24.05,24.11,61100.0,16.6922,16.7475,16.6368,16.6783,61100.0
2015-01-28 12:00:00,24.11,24.16,24.05,24.14,45500.0,16.6783,16.7129,16.6368,16.6991,45500.0
2015-01-28 12:30:00,24.13,24.18,24.13,24.15,71800.0,16.6922,16.7267,16.6922,16.706,71800.0
2015-01-28 13:00:00,24.15,24.21,24.15,24.2,21600.0,16.706,16.7475,16.706,16.7406,21600.0
2015-01-28 13:30:00,24.19,24.24,24.14,24.22,30400.0,16.7337,16.7682,16.6991,16.7544,30400.0
2015-01-28 14:00:00,24.17,24.28,24.03,24.03,170500.0,16.7198,16.7959,16.623,16.623,170500.0
2015-01-28 14:30:00,24.03,24.06,23.95,24.06,89000.0,16.623,16.6437,16.5676,16.6437,89000.0
2015-01-28 15:00:00,24.06,24.1,23.9,24.0,115600.0,16.6437,16.6714,16.533,16.6022,115600.0
2015-01-28 15:30:00,24.0,24.04,23.84,23.84,392400.0,16.6022,16.6299,16.4915,16.4915,392400.0
2015-01-29 09:30:00,23.92,24.1,23.91,24.05,77200.0,16.5469,16.6714,16.54,16.6368,77200.0
2015-01-29 10:00:00,24.05,24.35,24.04,24.13,153700.0,16.6368,16.8443,16.6299,16.6922,153700.0
2015-01-29 10:30:00,24.14,24.15,23.95,24.05,100200.0,16.6991,16.706,16.5676,16.6368,100200.0
2015-01-29 11:00:00,24.04,24.1,23.88,23.9,170300.0,16.6299,16.6714,16.5192,16.533,170300.0
2015-01-29 11:30:00,23.9,23.94,23.78,23.9,72500.0,16.533,16.5607,16.45,16.533,72500.0
2015-01-29 12:00:00,23.93,24.0,23.89,23.98,60700.0,16.5538,16.6022,16.5261,16.5884,60700.0
2015-01-29 12:30:00,23.99,24.04,23.96,24.0,88200.0,16.5953,16.6299,16.5746,16.6022,88200.0
2015-01-29 13:00:00,24.0,24.06,23.98,24.01,169500.0,16.6022,16.6437,16.5884,16.6091,169500.0
2015-01-29 13:30:00,24.01,24.25,24.0,24.25,148400.0,16.6091,16.7752,16.6022,16.7752,148400.0
2015-01-29 14:00:00,24.24,24.25,24.02,24.11,154200.0,16.7682,16.7752,16.6161,16.6783,154200.0
2015-01-29 14:30:00,24.11,24.33,23.26,24.24,209200.0,16.6783,16.8305,16.0903,16.7682,209200.0
2015-01-29 15:00:00,24.24,24.32,24.16,24.23,124800.0,16.7682,16.8236,16.7129,16.7613,124800.0
2015-01-29 15:30:00,24.23,24.28,24.19,24.26,218200.0,16.7613,16.7959,16.7337,16.7821,218200.0
2015-01-30 09:30:00,24.1,24.24,24.03,24.06,101600.0,16.6714,16.7682,16.623,16.6437,101600.0
2015-01-30 10:00:00,24.05,24.07,23.96,24.0,111400.0,16.6368,16.6506,16.5746,16.6022,111400.0
2015-01-30 10:30:00,24.0,24.05,23.91,24.03,198300.0,16.6022,16.6368,16.54,16.623,198300.0
2015-01-30 11:00:00,24.03,24.04,23.9,23.9,47400.0,16.623,16.6299,16.533,16.533,47400.0
2015-01-30 11:30:00,23.9,23.91,23.83,23.83,75100.0,16.533,16.54,16.4846,16.4846,75100.0
2015-01-30 12:00:00,23.84,23.9,23.83,23.85,35500.0,16.4915,16.533,16.4846,16.4985,35500.0
2015-01-30 12:30:00,23.87,23.9,23.81,23.87,33900.0,16.5123,16.533,16.4708,16.5123,33900.0
2015-01-30 13:00:00,23.88,23.89,23.81,23.84,72500.0,16.5192,16.5261,16.4708,16.4915,72500.0
2015-01-30 13:30:00,23.84,23.93,23.83,23.92,315400.0,16.4915,16.5538,16.4846,16.5469,315400.0
2015-01-30 14:00:00,23.92,24.1,23.85,24.08,84400.0,16.5469,16.6714,16.4985,16.6576,84400.0
2015-01-30 14:30:00,24.08,24.19,23.96,23.97,64100.0,16.6576,16.7337,16.5746,16.5815,64100.0
2015-01-30 15:00:00,23.99,24.02,23.94,23.99,127500.0,16.5953,16.6161,16.5607,16.5953,127500.0
2015-01-30 15:30:00,23.95,23.97,23.85,23.89,471500.0,16.5676,16.5815,16.4985,16.5261,471500.0
2015-02-02 09:30:00,23.85,24.16,23.85,24.04,144500.0,16.4985,16.7129,16.4985,16.6299,144500.0
2015-02-02 10:00:00,24.01,24.01,23.81,23.95,130300.0,16.6091,16.6091,16.4708,16.5676,130300.0
2015-02-02 10:30:00,23.95,23.98,23.85,23.94,68300.0,16.5676,16.5884,16.4985,16.5607,68300.0
2015-02-02 11:00:00,23.93,23.97,23.91,23.94,53000.0,16.5538,16.5815,16.54,16.5607,53000.0
2015-02-02 11:30:00,23.93,24.0,23.86,23.91,75700.0,16.5538,16.6022,16.5054,16.54,75700.0
2015-02-02 12:00:00,23.92,24.04,23.9,23.98,126000.0,16.5469,16.6299,16.533,16.5884,126000.0
2015-02-02 12:30:00,23.98,24.05,23.91,23.93,52500.0,16.5884,16.6368,16.54,16.5538,52500.0
2015-02-02 13:00:00,23.94,23.94,23.83,23.88,59600.0,16.5607,16.5607,16.4846,16.5192,59600.0
2015-02-02 13:30:00,23.88,23.91,23.69,23.76,85300.0,16.5192,16.54,16.3878,16.4362,85300.0
2015-02-02 14:00:00,23.76,23.85,23.7,23.77,222000.0,16.4362,16.4985,16.3947,16.4431,222000.0
2015-02-02 14:30:00,23.78,23.91,23.76,23.81,93500.0,16.45,16.54,16.4362,16.4708,93500.0
2015-02-02 15:00:00,23.81,23.84,23.77,23.82,83400.0,16.4708,16.4915,16.4431,16.4777,83400.0
2015-02-02 15:30:00,23.82,24.07,23.8,23.99,163700.0,16.4777,16.6506,16.4639,16.5953,163700.0
2015-02-03 09:30:00,23.91,24.19,23.8,24.19,99200.0,16.6081,16.8025,16.5317,16.8025,99200.0
2015-02-03 10:00:00,24.23,24.32,24.17,24.21,76200.0,16.8303,16.8928,16.7887,16.8164,76200.0
2015-02-03 10:30:00,24.24,24.27,24.08,24.12,64900.0,16.8373,16.8581,16.7261,16.7539,64900.0
2015-02-03 11:00:00,24.12,24.15,24.06,24.1,70500.0,16.7539,16.7748,16.7122,16.74,70500.0
2015-02-03 11:30:00,24.09,24.15,24.09,24.14,65800.0,16.7331,16.7748,16.7331,16.7678,65800.0
2015-02-03 12:00:00,24.14,24.27,24.12,24.25,68400.0,16.7678,16.8581,16.7539,16.8442,68400.0
2015-02-03 12:30:00,24.25,24.43,24.22,24.39,77200.0,16.8442,16.9693,16.8234,16.9415,77200.0
2015-02-03 13:00:00,24.4,24.42,24.16,24.16,95000.0,16.9484,16.9623,16.7817,16.7817,95000.0
2015-02-03 13:30:00,24.17,24.34,24.16,24.34,133100.0,16.7887,16.9067,16.7817,16.9067,133100.0
2015-02-03 14:00:00,24.31,24.45,24.31,24.34,77700.0,16.8859,16.9831,16.8859,16.9067,77700.0
2015-02-03 14:30:00,24.38,24.38,24.26,24.33,88400.0,16.9345,16.9345,16.8512,16.8998,88400.0
2015-02-03 15:00:00,24.33,24.34,24.23,24.26,79500.0,16.8998,16.9067,16.8303,16.8512,79500.0
2015-02-03 15:30:00,24.24,24.31,24.21,24.27,259600.0,16.8373,16.8859,16.8164,16.8581,259600.0
2015-02-04 09:30:00,24.27,24.38,24.01,24.35,29500.0,16.8581,16.9345,16.6775,16.9137,29500.0
2015-02-04 10:00:00,24.34,24.38,24.29,24.37,43000.0,16.9067,16.9345,16.872,16.9276,43000.0
2015-02-04 10:30:00,24.33,24.37,23.93,24.21,81200.0,16.8998,16.9276,16.622,16.8164,81200.0
2015-02-04 11:00:00,24.17,24.3,24.13,24.17,38600.0,16.7887,16.879,16.7609,16.7887,38600.0
2015-02-04 11:30:00,24.13,24.25,24.13,24.17,42600.0,16.7609,16.8442,16.7609,16.7887,42600.0
2015-02-04 12:00:00,24.17,24.22,24.14,24.15,32700.0,16.7887,16.8234,16.7678,16.7748,32700.0
2015-02-04 12:30:00,24.14,24.19,23.98,24.03,72000.0,16.7678,16.8025,16.6567,16.6914,72000.0
2015-02-04 13:00:00,24.04,24.25,24.04,24.13,56000.0,16.6984,16.8442,16.6984,16.7609,56000.0
2015-02-04 13:30:00,24.12,24.16,24.02,24.11,43300.0,16.7539,16.7817,16.6845,16.747,43300.0
2015-02-04 14:00:00,24.1,24.14,24.0,24.06,77000.0,16.74,16.7678,16.6706,16.7122,77000.0
2015-02-04 14:30:00,24.06,24.1,23.97,24.08,163900.0,16.7122,16.74,16.6497,16.7261,163900.0
2015-02-04 15:00:00,24.06,24.2,24.02,24.19,154000.0,16.7122,16.8095,16.6845,16.8025,154000.0
2015-02-04 15:30:00,24.2,24.22,23.98,24.02,212200.0,16.8095,16.8234,16.6567,16.6845,212200.0
2015-02-05 09:30:00,24.09,24.28,23.98,24.22,44900.0,16.7331,16.8651,16.6567,16.8234,44900.0
2015-02-05 10:00:00,24.2,24.24,24.12,24.14,90300.0,16.8095,16.8373,16.7539,16.7678,90300.0
2015-02-05 10:30:00,24.15,24.16,24.11,24.14,33700.0,16.7748,16.7817,16.747,16.7678,33700.0
2015-02-05 11:00:00,24.14,24.2,24.12,24.14,50200.0,16.7678,16.8095,16.7539,16.7678,50200.0
2015-02-05 11:30:00,24.14,24.17,24.05,24.14,60900.0,16.7678,16.7887,16.7053,16.7678,60900.0
2015-02-05 12:00:00,24.14,24.18,24.13,24.18,14500.0,16.7678,16.7956,16.7609,16.7956,14500.0
2015-02-05 12:30:00,24.17,24.18,24.11,24.13,6300.0,16.7887,16.7956,16.747,16.7609,6300.0
2015-02-05 13:00:00,24.15,24.16,24.12,24.14,14200.0,16.7748,16.7817,16.7539,16.7678,14200.0
2015-02-05 13:30:00,24.14,24.15,23.99,24.0,132500.0,16.7678,16.7748,16.6636,16.6706,132500.0
2015-02-05 14:00:00,23.99,24.3,23.98,24.25,195000.0,16.6636,16.879,16.6567,16.8442,195000.0
2015-02-05 14:30:00,24.22,24.26,24.17,24.21,45700.0,16.8234,16.8512,16.7887,16.8164,45700.0
2015-02-05 15:00:00,24.21,24.4,24.19,24.32,86500.0,16.8164,16.9484,16.8025,16.8928,86500.0
2015-02-05 15:30:00,24.32,24.41,24.29,24.37,153700.0,16.8928,16.9554,16.872,16.9276,153700.0
2015-02-06 09:30:00,24.41,24.77,24.27,24.77,214400.0,16.9554,17.2054,16.8581,17.2054,214400.0
2015-02-06 10:00:00,24.74,24.89,24.65,24.8,243100.0,17.1846,17.2888,17.1221,17.2263,243100.0
2015-02-06 10:30:00,24.8,25.0,24.77,24.88,223900.0,17.2263,17.3652,17.2054,17.2818,223900.0
2015-02-06 11:00:00,24.88,24.9,24.83,24.86,60200.0,17.2818,17.2957,17.2471,17.2679,60200.0
2015-02-06 11:30:00,24.86,24.87,24.71,24.81,45400.0,17.2679,17.2749,17.1637,17.2332,45400.0
2015-02-06 12:00:00,24.81,24.85,24.75,24.85,30000.0,17.2332,17.261,17.1915,17.261,30000.0
2015-02-06 12:30:00,24.85,24.86,24.72,24.75,24300.0,17.261,17.2679,17.1707,17.1915,24300.0
2015-02-06 13:00:00,24.75,24.75,24.5,24.58,59300.0,17.1915,17.1915,17.0179,17.0734,59300.0
2015-02-06 13:30:00,24.57,24.68,24.57,24.65,95000.0,17.0665,17.1429,17.0665,17.1221,95000.0
2015-02-06 14:00:00,24.63,24.83,24.55,24.8,75300.0,17.1082,17.2471,17.0526,17.2263,75300.0
2015-02-06 14:30:00,24.8,24.84,24.74,24.75,27900.0,17.2263,17.254,17.1846,17.1915,27900.0
2015-02-06 15:00:00,24.73,24.74,24.22,24.45,250500.0,17.1776,17.1846,16.8234,16.9831,250500.0
2015-02-06 15:30:00,24.46,24.55,24.4,24.49,328600.0,16.9901,17.0526,16.9484,17.0109,328600.0
2015-02-09 09:30:00,24.48,24.53,24.33,24.36,19200.0,17.004,17.0387,16.8998,16.9206,19200.0
2015-02-09 10:00:00,24.36,24.4,24.23,24.26,18700.0,16.9206,16.9484,16.8303,16.8512,18700.0
2015-02-09 10:30:00,24.27,24.32,24.23,24.25,23400.0,16.8581,16.8928,16.8303,16.8442,23400.0
2015-02-09 11:00:00,24.25,24.3,24.24,24.28,33200.0,16.8442,16.879,16.8373,16.8651,33200.0
2015-02-09 11:30:00,24.27,24.29,24.19,24.22,66300.0,16.8581,16.872,16.8025,16.8234,66300.0
2015-02-09 12:00:00,24.23,24.28,24.21,24.25,32700.0,16.8303,16.8651,16.8164,16.8442,32700.0
2015-02-09 12:30:00,24.25,24.28,24.23,24.24,65800.0,16.8442,16.8651,16.8303,16.8373,65800.0
2015-02-09 13:00:00,24.25,24.25,24.14,24.18,29100.0,16.8442,16.8442,16.7678,16.7956,29100.0
2015-02-09 13:30:00,24.17,24.24,24.12,24.23,27100.0,16.7887,16.8373,16.7539,16.8303,27100.0
2015-02-09 14:00:00,24.23,24.26,24.11,24.18,35300.0,16.8303,16.8512,16.747,16.7956,35300.0
2015-02-09 14:30:00,24.19,24.23,24.16,24.19,73500.0,16.8025,16.8303,16.7817,16.8025,73500.0
2015-02-09 15:00:00,24.19,24.27,24.16,24.25,111900.0,16.8025,16.8581,16.7817,16.8442,111900.0
2015-02-09 15:30:00,24.25,24.32,24.21,24.27,186400.0,16.8442,16.8928,16.8164,16.8581,186400.0
2015-02-10 09:30:00,24.73,24.9,24.53,24.67,302000.0,17.1776,17.2957,17.0387,17.136,302000.0
2015-02-10 10:00:00,24.66,24.77,24.6,24.66,78900.0,17.129,17.2054,17.0873,17.129,78900.0
2015-02-10 10:30:00,24.66,24.75,24.66,24.74,68900.0,17.129,17.1915,17.129,17.1846,68900.0
2015-02-10 11:00:00,24.75,24.75,24.64,24.74,67000.0,17.1915,17.1915,17.1151,17.1846,67000.0
2015-02-10 11:30:00,24.75,24.75,24.69,24.72,20700.0,17.1915,17.1915,17.1499,17.1707,20700.0
2015-02-10 12:00:00,24.72,24.75,24.7,24.75,13200.0,17.1707,17.1915,17.1568,17.1915,13200.0
2015-02-10 12:30:00,24.73,24.74,24.67,24.7,23500.0,17.1776,17.1846,17.136,17.1568,23500.0
2015-02-10 13:00:00,24.7,24.72,24.67,24.7,31000.0,17.1568,17.1707,17.136,17.1568,31000.0
2015-02-10 13:30:00,24.7,24.73,24.69,24.69,18200.0,17.1568,17.1776,17.1499,17.1499,18200.0
2015-02-10 14:00:00,24.69,24.82,24.68,24.8,120800.0,17.1499,17.2402,17.1429,17.2263,120800.0
2015-02-10 14:30:00,24.8,24.94,24.71,24.77,108700.0,17.2263,17.3235,17.1637,17.2054,108700.0
2015-02-10 15:00:00,24.79,24.96,24.73,24.89,122100.0,17.2193,17.3374,17.1776,17.2888,122100.0
2015-02-10 15:30:00,24.89,24.92,24.78,24.83,316500.0,17.2888,17.3096,17.2124,17.2471,316500.0
2015-02-11 09:30:00,24.88,24.88,24.55,24.65,117500.0,17.2818,17.2818,17.0526,17.1221,117500.0
2015-02-11 10:00:00,24.65,24.7,24.62,24.67,107400.0,17.1221,17.1568,17.1012,17.136,107400.0
2015-02-11 10:30:00,24.67,24.77,24.66,24.76,55600.0,17.136,17.2054,17.129,17.1985,55600.0
2015-02-11 11:00:00,24.76,24.9,24.76,24.84,80800.0,17.1985,17.2957,17.1985,17.254,80800.0
2015-02-11 11:30:00,24.85,24.97,24.82,24.95,173500.0,17.261,17.3443,17.2402,17.3304,173500.0
2015-02-11 12:00:00,24.95,24.95,24.77,24.87,104000.0,17.3304,17.3304,17.2054,17.2749,104000.0
2015-02-11 12:30:00,24.85,25.0,24.85,24.95,65000.0,17.261,17.3652,17.261,17.3304,65000.0
2015-02-11 13:00:00,24.95,24.96,24.76,24.83,37800.0,17.3304,17.3374,17.1985,17.2471,37800.0
2015-02-11 13:30:00,24.84,24.95,24.83,24.92,48900.0,17.254,17.3304,17.2471,17.3096,48900.0
2015-02-11 14:00:00,24.91,24.97,24.83,24.97,95400.0,17.3027,17.3443,17.2471,17.3443,95400.0
2015-02-11 14:30:00,24.98,24.99,24.86,24.94,114300.0,17.3513,17.3582,17.2679,17.3235,114300.0
2015-02-11 15:00:00,24.94,24.98,24.9,24.94,109700.0,17.3235,17.3513,17.2957,17.3235,109700.0
2015-02-11 15:30:00,24.94,24.98,24.89,24.97,200600.0,17.3235,17.3513,17.2888,17.3443,200600.0
2015-02-12 09:30:00,24.8,25.28,24.75,25.22,45000.0,17.2263,17.5597,17.1915,17.518,45000.0
2015-02-12 10:00:00,25.26,25.34,25.14,25.2,39100.0,17.5458,17.6013,17.4624,17.5041,39100.0
2015-02-12 10:30:00,25.21,25.37,25.17,25.21,146800.0,17.511,17.6222,17.4833,17.511,146800.0
2015-02-12 11:00:00,25.2,25.29,25.19,25.23,21600.0,17.5041,17.5666,17.4972,17.5249,21600.0
2015-02-12 11:30:00,25.22,25.28,25.22,25.26,20200.0,17.518,17.5597,17.518,17.5458,20200.0
2015-02-12 12:00:00,25.26,25.28,25.18,25.24,21400.0,17.5458,17.5597,17.4902,17.5319,21400.0
2015-02-12 12:30:00,25.24,25.28,25.22,25.25,64100.0,17.5319,17.5597,17.518,17.5388,64100.0
2015-02-12 13:00:00,25.25,25.28,25.23,25.26,24900.0,17.5388,17.5597,17.5249,17.5458,24900.0
2015-02-12 13:30:00,25.26,25.27,25.24,25.25,27800.0,17.5458,17.5527,17.5319,17.5388,27800.0
2015-02-12 14:00:00,25.26,25.27,25.24,25.25,24500.0,17.5458,17.5527,17.5319,17.5388,24500.0
2015-02-12 14:30:00,25.26,25.27,25.24,25.24,55500.0,17.5458,17.5527,17.5319,17.5319,55500.0
2015-02-12 15:00:00,25.25,25.34,25.24,25.3,353500.0,17.5388,17.6013,17.5319,17.5736,353500.0
2015-02-12 15:30:00,25.31,25.34,25.27,25.32,87200.0,17.5805,17.6013,17.5527,17.5875,87200.0
2015-02-13 09:30:00,25.28,25.67,25.14,25.27,86700.0,17.5597,17.8306,17.4624,17.5527,86700.0
2015-02-13 10:00:00,25.27,25.34,25.15,25.23,103000.0,17.5527,17.6013,17.4694,17.5249,103000.0
2015-02-13 10:30:00,25.24,25.37,25.2,25.37,71000.0,17.5319,17.6222,17.5041,17.6222,71000.0
2015-02-13 11:00:00,25.36,25.39,25.34,25.38,142800.0,17.6152,17.6361,17.6013,17.6291,142800.0
2015-02-13 11:30:00,25.38,25.41,25.33,25.33,77300.0,17.6291,17.65,17.5944,17.5944,77300.0
2015-02-13 12:00:00,25.34,25.41,25.33,25.35,122100.0,17.6013,17.65,17.5944,17.6083,122100.0
2015-02-13 12:30:00,25.34,25.4,25.33,25.38,71900.0,17.6013,17.643,17.5944,17.6291,71900.0
2015-02-13 13:00:00,25.37,25.44,25.37,25.39,50100.0,17.6222,17.6708,17.6222,17.6361,50100.0
2015-02-13 13:30:00,25.39,25.39,25.31,25.31,59500.0,17.6361,17.6361,17.5805,17.5805,59500.0
2015-02-13 14:00:00,25.32,25.38,25.31,25.35,93300.0,17.5875,17.6291,17.5805,17.6083,93300.0
2015-02-13 14:30:00,25.35,25.4,25.33,25.36,41400.0,17.6083,17.643,17.5944,17.6152,41400.0
2015-02-13 15:00:00,25.35,25.42,25.33,25.38,50400.0,17.6083,17.6569,17.5944,17.6291,50400.0
2015-02-13 15:30:00,25.38,25.47,25.35,25.45,103500.0,17.6291,17.6916,17.6083,17.6778,103500.0
2015-02-17 09:30:00,25.7,25.71,25.26,25.3,79200.0,17.8514,17.8584,17.5458,17.5736,79200.0
2015-02-17 10:00:00,25.3,25.52,25.3,25.47,44300.0,17.5736,17.7264,17.5736,17.6916,44300.0
2015-02-17 10:30:00,25.43,25.55,25.43,25.55,68700.0,17.6639,17.7472,17.6639,17.7472,68700.0
2015-02-17 11:00:00,25.55,25.58,25.48,25.56,60700.0,17.7472,17.7681,17.6986,17.7542,60700.0
2015-02-17 11:30:00,25.56,25.6,25.48,25.6,68800.0,17.7542,17.7819,17.6986,17.7819,68800.0
2015-02-17 12:00:00,25.6,25.6,25.49,25.52,85100.0,17.7819,17.7819,17.7055,17.7264,85100.0
2015-02-17 12:30:00,25.53,25.6,25.53,25.57,30200.0,17.7333,17.7819,17.7333,17.7611,30200.0
2015-02-17 13:00:00,25.57,25.64,25.53,25.6,80000.0,17.7611,17.8097,17.7333,17.7819,80000.0
2015-02-17 13:30:00,25.61,25.72,25.56,25.64,69000.0,17.7889,17.8653,17.7542,17.8097,69000.0
2015-02-17 14:00:00,25.65,25.74,25.57,25.68,344600.0,17.8167,17.8792,17.7611,17.8375,344600.0
2015-02-17 14:30:00,25.67,25.69,25.62,25.64,18200.0,17.8306,17.8445,17.7958,17.8097,18200.0
2015-02-17 15:00:00,25.64,25.67,25.51,25.56,196700.0,17.8097,17.8306,17.7194,17.7542,196700.0
2015-02-17 15:30:00,25.55,25.64,25.49,25.57,602800.0,17.7472,17.8097,17.7055,17.7611,602800.0
2015-02-18 09:30:00,25.63,25.63,25.37,25.42,140500.0,17.8028,17.8028,17.6222,17.6569,140500.0
2015-02-18 10:00:00,25.42,25.45,25.24,25.25,191900.0,17.6569,17.6778,17.5319,17.5388,191900.0
2015-02-18 10:30:00,25.27,25.42,25.23,25.4,152800.0,17.5527,17.6569,17.5249,17.643,152800.0
2015-02-18 11:00:00,25.4,25.41,25.36,25.37,260900.0,17.643,17.65,17.6152,17.6222,260900.0
2015-02-18 11:30:00,25.37,25.41,25.27,25.32,127800.0,17.6222,17.65,17.5527,17.5875,127800.0
2015-02-18 12:00:00,25.32,25.36,25.31,25.34,60700.0,17.5875,17.6152,17.5805,17.6013,60700.0
2015-02-18 12:30:00,25.33,25.35,25.23,25.25,80500.0,17.5944,17.6083,17.5249,17.5388,80500.0
2015-02-18 13:00:00,25.25,25.31,25.24,25.28,27800.0,17.5388,17.5805,17.5319,17.5597,27800.0
2015-02-18 13:30:00,25.28,25.3,25.25,25.3,27500.0,17.5597,17.5736,17.5388,17.5736,27500.0
2015-02-18 14:00:00,25.31,25.4,25.27,25.3,55200.0,17.5805,17.643,17.5527,17.5736,55200.0
2015-02-18 14:30:00,25.28,25.3,25.09,25.16,241700.0,17.5597,17.5736,17.4277,17.4763,241700.0
2015-02-18 15:00:00,25.16,25.18,25.06,25.14,122900.0,17.4763,17.4902,17.4069,17.4624,122900.0
2015-02-18 15:30:00,25.14,25.22,25.11,25.21,213000.0,17.4624,17.518,17.4416,17.511,213000.0
2015-02-19 09:30:00,25.02,25.17,24.85,24.98,26500.0,17.3791,17.4833,17.261,17.3513,26500.0
2015-02-19 10:00:00,25.01,25.21,24.95,25.2,18200.0,17.3721,17.511,17.3304,17.5041,18200.0
2015-02-19 10:30:00,25.2,25.22,25.1,25.2,34600.0,17.5041,17.518,17.4346,17.5041,34600.0
2015-02-19 11:00:00,25.2,25.21,25.07,25.15,170400.0,17.5041,17.511,17.4138,17.4694,170400.0
2015-02-19 11:30:00,25.15,25.18,25.08,25.08,227100.0,17.4694,17.4902,17.4207,17.4207,227100.0
2015-02-19 12:00:00,25.09,25.14,25.05,25.12,27600.0,17.4277,17.4624,17.3999,17.4485,27600.0
2015-02-19 12:30:00,25.1,25.14,25.07,25.12,27500.0,17.4346,17.4624,17.4138,17.4485,27500.0
2015-02-19 13:00:00,25.13,25.13,25.09,25.12,42200.0,17.4555,17.4555,17.4277,17.4485,42200.0
2015-02-19 13:30:00,25.11,25.12,25.09,25.1,37300.0,17.4416,17.4485,17.4277,17.4346,37300.0
2015-02-19 14:00:00,25.1,25.11,25.1,25.1,29800.0,17.4346,17.4416,17.4346,17.4346,29800.0
2015-02-19 14:30:00,25.1,25.11,25.09,25.1,38900.0,17.4346,17.4416,17.4277,17.4346,38900.0
2015-02-19 15:00:00,25.1,25.12,25.0,25.0,49200.0,17.4346,17.4485,17.3652,17.3652,49200.0
2015-02-19 15:30:00,25.0,25.07,24.99,25.02,120400.0,17.3652,17.4138,17.3582,17.3791,120400.0
2015-02-20 09:30:00,25.1,25.1,24.86,25.0,160500.0,17.4346,17.4346,17.2679,17.3652,160500.0
2015-02-20 10:00:00,24.99,25.02,24.91,25.0,76500.0,17.3582,17.3791,17.3027,17.3652,76500.0
2015-02-20 10:30:00,24.98,25.08,24.95,25.06,16800.0,17.3513,17.4207,17.3304,17.4069,16800.0
2015-02-20 11:00:00,25.08,25.17,25.04,25.15,40200.0,17.4207,17.4833,17.393,17.4694,40200.0
2015-02-20 11:30:00,25.15,25.15,25.08,25.12,47300.0,17.4694,17.4694,17.4207,17.4485,47300.0
2015-02-20 12:00:00,25.11,25.15,25.06,25.11,22500.0,17.4416,17.4694,17.4069,17.4416,22500.0
2015-02-20 12:30:00,25.11,25.17,25.11,25.14,30900.0,17.4416,17.4833,17.4416,17.4624,30900.0
2015-02-20 13:00:00,25.14,25.15,25.08,25.13,30800.0,17.4624,17.4694,17.4207,17.4555,30800.0
2015-02-20 13:30:00,25.13,25.16,25.08,25.12,30900.0,17.4555,17.4763,17.4207,17.4485,30900.0
2015-02-20 14:00:00,25.12,25.25,25.1,25.11,74500.0,17.4485,17.5388,17.4346,17.4416,74500.0
2015-02-20 14:30:00,25.13,25.16,25.09,25.14,28300.0,17.4555,17.4763,17.4277,17.4624,28300.0
2015-02-20 15:00:00,25.14,25.26,25.14,25.26,45900.0,17.4624,17.5458,17.4624,17.5458,45900.0
2015-02-20 15:30:00,25.26,25.26,25.19,25.25,90800.0,17.5458,17.5458,17.4972,17.5388,90800.0
2015-02-23 09:30:00,25.1,25.1,24.87,24.99,34400.0,17.4346,17.4346,17.2749,17.3582,34400.0
2015-02-23 10:00:00,25.02,25.02,24.8,24.9,53600.0,17.3791,17.3791,17.2263,17.2957,53600.0
2015-02-23 10:30:00,24.88,24.88,24.67,24.7,86300.0,17.2818,17.2818,17.136,17.1568,86300.0
2015-02-23 11:00:00,24.71,24.86,24.7,24.77,29100.0,17.1637,17.2679,17.1568,17.2054,29100.0
2015-02-23 11:30:00,24.78,24.82,24.77,24.82,7900.0,17.2124,17.2402,17.2054,17.2402,7900.0
2015-02-23 12:00:00,24.82,24.82,24.72,24.76,15300.0,17.2402,17.2402,17.1707,17.1985,15300.0
2015-02-23 12:30:00,24.75,24.8,24.74,24.79,23200.0,17.1915,17.2263,17.1846,17.2193,23200.0
2015-02-23 13:00:00,24.76,24.82,24.76,24.8,20100.0,17.1985,17.2402,17.1985,17.2263,20100.0
2015-02-23 13:30:00,24.79,24.84,24.79,24.82,12700.0,17.2193,17.254,17.2193,17.2402,12700.0
2015-02-23 14:00:00,24.81,24.91,24.8,24.91,109400.0,17.2332,17.3027,17.2263,17.3027,109400.0
2015-02-23 14:30:00,24.91,24.98,24.84,24.95,44200.0,17.3027,17.3513,17.254,17.3304,44200.0
2015-02-23 15:00:00,24.95,24.95,24.88,24.92,29800.0,17.3304,17.3304,17.2818,17.3096,29800.0
2015-02-23 15:30:00,24.92,24.92,24.85,24.91,205200.0,17.3096,17.3096,17.261,17.3027,205200.0
2015-02-24 09:30:00,24.86,25.05,24.77,25.0,89500.0,17.2679,17.3999,17.2054,17.3652,89500.0
2015-02-24 10:00:00,24.99,25.07,24.97,25.05,59500.0,17.3582,17.4138,17.3443,17.3999,59500.0
2015-02-24 10:30:00,25.04,25.04,24.98,24.99,18100.0,17.393,17.393,17.3513,17.3582,18100.0
2015-02-24 11:00:00,25.0,25.06,24.99,25.03,10100.0,17.3652,17.4069,17.3582,17.386,10100.0
2015-02-24 11:30:00,25.02,25.06,24.98,25.02,13300.0,17.3791,17.4069,17.3513,17.3791,13300.0
2015-02-24 12:00:00,25.01,25.04,24.98,25.0,18200.0,17.3721,17.393,17.3513,17.3652,18200.0
2015-02-24 12:30:00,24.99,25.02,24.95,25.0,47400.0,17.3582,17.3791,17.3304,17.3652,47400.0
2015-02-24 13:00:00,24.98,25.01,24.97,24.98,9600.0,17.3513,17.3721,17.3443,17.3513,9600.0
2015-02-24 13:30:00,24.97,25.0,24.97,25.0,13500.0,17.3443,17.3652,17.3443,17.3652,13500.0
2015-02-24 14:00:00,25.0,25.02,24.98,25.0,15600.0,17.3652,17.3791,17.3513,17.3652,15600.0
2015-02-24 14:30:00,25.0,25.0,24.91,24.96,20600.0,17.3652,17.3652,17.3027,17.3374,20600.0
2015-02-24 15:00:00,24.95,25.0,24.92,24.95,30300.0,17.3304,17.3652,17.3096,17.3304,30300.0
2015-02-24 15:30:00,24.96,25.0,24.9,24.94,115200.0,17.3374,17.3652,17.2957,17.3235,115200.0
2015-02-25 09:30:00,24.87,24.98,24.85,24.93,16700.0,17.2749,17.3513,17.261,17.3166,16700.0
2015-02-25 10:00:00,24.91,24.96,24.88,24.95,16800.0,17.3027,17.3374,17.2818,17.3304,16800.0
2015-02-25 10:30:00,24.94,24.95,24.92,24.94,20600.0,17.3235,17.3304,17.3096,17.3235,20600.0
2015-02-25 11:00:00,24.94,24.94,24.83,24.93,34100.0,17.3235,17.3235,17.2471,17.3166,34100.0
2015-02-25 11:30:00,24.92,24.98,24.91,24.94,16100.0,17.3096,17.3513,17.3027,17.3235,16100.0
2015-02-25 12:00:00,24.93,24.93,24.72,24.83,98500.0,17.3166,17.3166,17.1707,17.2471,98500.0
2015-02-25 12:30:00,24.84,24.97,24.83,24.94,17700.0,17.254,17.3443,17.2471,17.3235,17700.0
2015-02-25 13:00:00,24.94,24.98,24.94,24.97,16600.0,17.3235,17.3513,17.3235,17.3443,16600.0
2015-02-25 13:30:00,24.96,24.97,24.94,24.95,10900.0,17.3374,17.3443,17.3235,17.3304,10900.0
2015-02-25 14:00:00,24.95,24.96,24.94,24.94,18200.0,17.3304,17.3374,17.3235,17.3235,18200.0
2015-02-25 14:30:00,24.95,24.95,24.8,24.8,40900.0,17.3304,17.3304,17.2263,17.2263,40900.0
2015-02-25 15:00:00,24.8,24.83,24.77,24.79,44200.0,17.2263,17.2471,17.2054,17.2193,44200.0
2015-02-25 15:30:00,24.79,25.0,24.79,24.96,118600.0,17.2193,17.3652,17.2193,17.3374,118600.0
2015-02-26 09:30:00,24.94,24.94,24.67,24.75,29100.0,17.3235,17.3235,17.136,17.1915,29100.0
2015-02-26 10:00:00,24.74,24.79,24.62,24.64,51900.0,17.1846,17.2193,17.1012,17.1151,51900.0
2015-02-26 10:30:00,24.64,24.85,24.61,24.81,103600.0,17.1151,17.261,17.0943,17.2332,103600.0
2015-02-26 11:00:00,24.82,24.97,24.82,24.91,52600.0,17.2402,17.3443,17.2402,17.3027,52600.0
2015-02-26 11:30:00,24.92,24.95,24.8,24.82,31900.0,17.3096,17.3304,17.2263,17.2402,31900.0
2015-02-26 12:00:00,24.83,24.85,24.74,24.78,22400.0,17.2471,17.261,17.1846,17.2124,22400.0
2015-02-26 12:30:00,24.79,24.9,24.78,24.89,12100.0,17.2193,17.2957,17.2124,17.2888,12100.0
2015-02-26 13:00:00,24.89,24.99,24.87,24.96,39100.0,17.2888,17.3582,17.2749,17.3374,39100.0
2015-02-26 13:30:00,24.97,25.0,24.92,24.95,35900.0,17.3443,17.3652,17.3096,17.3304,35900.0
2015-02-26 14:00:00,24.95,24.97,24.87,24.88,29500.0,17.3304,17.3443,17.2749,17.2818,29500.0
2015-02-26 14:30:00,24.87,24.87,24.71,24.71,44800.0,17.2749,17.2749,17.1637,17.1637,44800.0
2015-02-26 15:00:00,24.71,24.87,24.69,24.86,66800.0,17.1637,17.2749,17.1499,17.2679,66800.0
2015-02-26 15:30:00,24.85,24.89,24.8,24.88,125900.0,17.261,17.2888,17.2263,17.2818,125900.0
2015-02-27 09:30:00,24.8,24.99,24.71,24.8,30700.0,17.2263,17.3582,17.1637,17.2263,30700.0
2015-02-27 10:00:00,24.8,24.89,24.76,24.86,20600.0,17.2263,17.2888,17.1985,17.2679,20600.0
2015-02-27 10:30:00,24.87,24.96,24.84,24.91,19200.0,17.2749,17.3374,17.254,17.3027,19200.0
2015-02-27 11:00:00,24.91,24.98,24.89,24.93,18400.0,17.3027,17.3513,17.2888,17.3166,18400.0
2015-02-27 11:30:00,24.93,24.97,24.88,24.91,16900.0,17.3166,17.3443,17.2818,17.3027,16900.0
2015-02-27 12:00:00,24.94,24.98,24.93,24.95,9700.0,17.3235,17.3513,17.3166,17.3304,9700.0
2015-02-27 12:30:00,24.95,24.98,24.92,24.97,9700.0,17.3304,17.3513,17.3096,17.3443,9700.0
2015-02-27 13:00:00,24.97,25.0,24.96,24.98,10000.0,17.3443,17.3652,17.3374,17.3513,10000.0
2015-02-27 13:30:00,24.97,24.99,24.94,24.99,11400.0,17.3443,17.3582,17.3235,17.3582,11400.0
2015-02-27 14:00:00,24.99,24.99,24.92,24.95,14400.0,17.3582,17.3582,17.3096,17.3304,14400.0
2015-02-27 14:30:00,24.94,24.95,24.78,24.81,26700.0,17.3235,17.3304,17.2124,17.2332,26700.0
2015-02-27 15:00:00,24.83,24.88,24.78,24.8,87800.0,17.2471,17.2818,17.2124,17.2263,87800.0
2015-02-27 15:30:00,24.8,24.86,24.78,24.82,128200.0,17.2263,17.2679,17.2124,17.2402,128200.0
2015-03-02 09:30:00,24.8,24.92,24.71,24.78,25700.0,17.2263,17.3096,17.1637,17.2124,25700.0
2015-03-02 10:00:00,24.8,24.94,24.73,24.94,38600.0,17.2263,17.3235,17.1776,17.3235,38600.0
2015-03-02 10:30:00,24.94,24.94,24.81,24.91,31200.0,17.3235,17.3235,17.2332,17.3027,31200.0
2015-03-02 11:00:00,24.91,24.96,24.86,24.87,65500.0,17.3027,17.3374,17.2679,17.2749,65500.0
2015-03-02 11:30:00,24.87,24.94,24.83,24.84,56600.0,17.2749,17.3235,17.2471,17.254,56600.0
2015-03-02 12:00:00,24.83,24.88,24.8,24.84,75800.0,17.2471,17.2818,17.2263,17.254,75800.0
2015-03-02 12:30:00,24.84,24.85,24.71,24.8,316700.0,17.254,17.261,17.1637,17.2263,316700.0
2015-03-02 13:00:00,24.8,24.82,24.62,24.67,31300.0,17.2263,17.2402,17.1012,17.136,31300.0
2015-03-02 13:30:00,24.65,24.77,24.63,24.75,56700.0,17.1221,17.2054,17.1082,17.1915,56700.0
2015-03-02 14:00:00,24.75,24.97,24.71,24.91,71700.0,17.1915,17.3443,17.1637,17.3027,71700.0
2015-03-02 14:30:00,24.91,24.96,24.78,24.93,99100.0,17.3027,17.3374,17.2124,17.3166,99100.0
2015-03-02 15:00:00,24.93,25.18,24.89,24.97,177900.0,17.3166,17.4902,17.2888,17.3443,177900.0
2015-03-02 15:30:00,24.95,24.97,24.79,24.84,174400.0,17.3304,17.3443,17.2193,17.254,174400.0
2015-03-03 09:30:00,24.82,24.92,24.72,24.74,49500.0,17.2402,17.3096,17.1707,17.1846,49500.0
2015-03-03 10:00:00,24.74,24.81,24.64,24.74,23900.0,17.1846,17.2332,17.1151,17.1846,23900.0
2015-03-03 10:30:00,24.73,24.77,24.65,24.65,65400.0,17.1776,17.2054,17.1221,17.1221,65400.0
2015-03-03 11:00:00,24.65,24.7,24.64,24.65,21400.0,17.1221,17.1568,17.1151,17.1221,21400.0
2015-03-03 11:30:00,24.63,24.68,24.58,24.61,17400.0,17.1082,17.1429,17.0734,17.0943,17400.0
2015-03-03 12:00:00,24.61,24.67,24.6,24.63,128400.0,17.0943,17.136,17.0873,17.1082,128400.0
2015-03-03 12:30:00,24.64,24.76,24.64,24.75,16900.0,17.1151,17.1985,17.1151,17.1915,16900.0
2015-03-03 13:00:00,24.76,24.84,24.73,24.84,12300.0,17.1985,17.254,17.1776,17.254,12300.0
2015-03-03 13:30:00,24.84,24.92,24.77,24.89,37500.0,17.254,17.3096,17.2054,17.2888,37500.0
2015-03-03 14:00:00,24.88,24.97,24.87,24.96,39000.0,17.2818,17.3443,17.2749,17.3374,39000.0
2015-03-03 14:30:00,24.97,25.03,24.94,24.99,77900.0,17.3443,17.386,17.3235,17.3582,77900.0
2015-03-03 15:00:00,24.99,25.02,24.91,24.98,73700.0,17.3582,17.3791,17.3027,17.3513,73700.0
2015-03-03 15:30:00,24.98,25.05,24.94,25.03,246800.0,17.3513,17.3999,17.3235,17.386,246800.0
2015-03-04 09:30:00,24.99,24.99,24.5,24.65,119600.0,17.3582,17.3582,17.0179,17.1221,119600.0
2015-03-04 10:00:00,24.65,24.73,24.64,24.7,88200.0,17.1221,17.1776,17.1151,17.1568,88200.0
2015-03-04 10:30:00,24.71,24.8,24.67,24.76,126700.0,17.1637,17.2263,17.136,17.1985,126700.0
2015-03-04 11:00:00,24.77,24.81,24.71,24.8,59800.0,17.2054,17.2332,17.1637,17.2263,59800.0
2015-03-04 11:30:00,24.78,24.81,24.74,24.76,82900.0,17.2124,17.2332,17.1846,17.1985,82900.0
2015-03-04 12:00:00,24.78,24.8,24.73,24.77,85800.0,17.2124,17.2263,17.1776,17.2054,85800.0
2015-03-04 12:30:00,24.79,24.81,24.76,24.8,47100.0,17.2193,17.2332,17.1985,17.2263,47100.0
2015-03-04 13:00:00,24.79,24.85,24.78,24.85,94400.0,17.2193,17.261,17.2124,17.261,94400.0
2015-03-04 13:30:00,24.85,24.98,24.8,24.93,65500.0,17.261,17.3513,17.2263,17.3166,65500.0
2015-03-04 14:00:00,24.93,24.94,24.81,24.88,279100.0,17.3166,17.3235,17.2332,17.2818,279100.0
2015-03-04 14:30:00,24.88,24.88,24.79,24.83,84600.0,17.2818,17.2818,17.2193,17.2471,84600.0
2015-03-04 15:00:00,24.84,24.86,24.8,24.86,168700.0,17.254,17.2679,17.2263,17.2679,168700.0
2015-03-04 15:30:00,24.85,24.91,24.83,24.88,277000.0,17.261,17.3027,17.2471,17.2818,277000.0
2015-03-05 09:30:00,24.89,25.04,24.61,24.73,139700.0,17.2888,17.393,17.0943,17.1776,139700.0
2015-03-05 10:00:00,24.75,24.85,24.73,24.77,119000.0,17.1915,17.261,17.1776,17.2054,119000.0
2015-03-05 10:30:00,24.77,24.82,24.74,24.79,71800.0,17.2054,17.2402,17.1846,17.2193,71800.0
2015-03-05 11:00:00,24.79,24.82,24.74,24.78,260500.0,17.2193,17.2402,17.1846,17.2124,260500.0
2015-03-05 11:30:00,24.77,24.98,24.76,24.98,92700.0,17.2054,17.3513,17.1985,17.3513,92700.0
2015-03-05 12:00:00,24.98,25.1,24.97,25.06,76200.0,17.3513,17.4346,17.3443,17.4069,76200.0
2015-03-05 12:30:00,25.07,25.09,25.0,25.05,58700.0,17.4138,17.4277,17.3652,17.3999,58700.0
2015-03-05 13:00:00,25.04,25.14,25.01,25.11,118100.0,17.393,17.4624,17.3721,17.4416,118100.0
2015-03-05 13:30:00,25.12,25.14,25.05,25.12,79700.0,17.4485,17.4624,17.3999,17.4485,79700.0
2015-03-05 14:00:00,25.12,25.15,25.1,25.11,94300.0,17.4485,17.4694,17.4346,17.4416,94300.0
2015-03-05 14:30:00,25.12,25.21,25.11,25.2,95700.0,17.4485,17.511,17.4416,17.5041,95700.0
2015-03-05 15:00:00,25.19,25.32,25.18,25.28,402200.0,17.4972,17.5875,17.4902,17.5597,402200.0
2015-03-05 15:30:00,25.28,25.32,25.25,25.3,272600.0,17.5597,17.5875,17.5388,17.5736,272600.0
2015-03-06 09:30:00,25.03,25.63,24.95,25.51,154600.0,17.386,17.8028,17.3304,17.7194,154600.0
2015-03-06 10:00:00,25.51,25.64,25.49,25.56,115600.0,17.7194,17.8097,17.7055,17.7542,115600.0
2015-03-06 10:30:00,25.54,25.74,25.54,25.69,374900.0,17.7403,17.8792,17.7403,17.8445,374900.0
2015-03-06 11:00:00,25.69,25.8,25.63,25.78,124100.0,17.8445,17.9209,17.8028,17.907,124100.0
2015-03-06 11:30:00,25.78,25.78,25.6,25.7,93600.0,17.907,17.907,17.7819,17.8514,93600.0
2015-03-06 12:00:00,25.7,25.76,25.67,25.71,61600.0,17.8514,17.8931,17.8306,17.8584,61600.0
2015-03-06 12:30:00,25.71,25.73,25.64,25.7,51100.0,17.8584,17.8722,17.8097,17.8514,51100.0
2015-03-06 13:00:00,25.7,25.74,25.68,25.71,47400.0,17.8514,17.8792,17.8375,17.8584,47400.0
2015-03-06 13:30:00,25.7,25.7,25.55,25.55,47100.0,17.8514,17.8514,17.7472,17.7472,47100.0
2015-03-06 14:00:00,25.55,25.62,25.51,25.58,74600.0,17.7472,17.7958,17.7194,17.7681,74600.0
2015-03-06 14:30:00,25.58,25.6,25.53,25.56,69400.0,17.7681,17.7819,17.7333,17.7542,69400.0
2015-03-06 15:00:00,25.55,25.58,25.44,25.5,83300.0,17.7472,17.7681,17.6708,17.7125,83300.0
2015-03-06 15:30:00,25.5,25.52,25.44,25.49,155200.0,17.7125,17.7264,17.6708,17.7055,155200.0
2015-03-09 09:30:00,25.47,25.54,25.25,25.25,63500.0,17.6916,17.7403,17.5388,17.5388,63500.0
2015-03-09 10:00:00,25.25,25.51,25.14,25.4,63900.0,17.5388,17.7194,17.4624,17.643,63900.0
2015-03-09 10:30:00,25.4,25.42,25.17,25.2,70600.0,17.643,17.6569,17.4833,17.5041,70600.0
2015-03-09 11:00:00,25.2,25.31,25.19,25.2,82800.0,17.5041,17.5805,17.4972,17.5041,82800.0
2015-03-09 11:30:00,25.2,25.27,25.17,25.23,37100.0,17.5041,17.5527,17.4833,17.5249,37100.0
2015-03-09 12:00:00,25.23,25.35,25.19,25.27,699600.0,17.5249,17.6083,17.4972,17.5527,699600.0
2015-03-09 12:30:00,25.25,25.27,25.18,25.19,38100.0,17.5388,17.5527,17.4902,17.4972,38100.0
2015-03-09 13:00:00,25.19,25.21,25.11,25.16,79800.0,17.4972,17.511,17.4416,17.4763,79800.0
2015-03-09 13:30:00,25.14,25.2,25.14,25.16,47900.0,17.4624,17.5041,17.4624,17.4763,47900.0
2015-03-09 14:00:00,25.17,25.24,25.15,25.2,66900.0,17.4833,17.5319,17.4694,17.5041,66900.0
2015-03-09 14:30:00,25.19,25.21,25.15,25.19,78100.0,17.4972,17.511,17.4694,17.4972,78100.0
2015-03-09 15:00:00,25.19,25.31,25.18,25.26,214500.0,17.4972,17.5805,17.4902,17.5458,214500.0
2015-03-09 15:30:00,25.28,25.37,25.22,25.23,245700.0,17.5597,17.6222,17.518,17.5249,245700.0
2015-03-10 09:30:00,24.95,25.2,24.84,25.11,58900.0,17.3304,17.5041,17.254,17.4416,58900.0
2015-03-10 10:00:00,25.09,25.17,24.99,25.09,103900.0,17.4277,17.4833,17.3582,17.4277,103900.0
2015-03-10 10:30:00,25.09,25.1,24.98,25.09,99500.0,17.4277,17.4346,17.3513,17.4277,99500.0
2015-03-10 11:00:00,25.1,25.15,25.03,25.13,54400.0,17.4346,17.4694,17.386,17.4555,54400.0
2015-03-10 11:30:00,25.13,25.15,24.98,25.0,76600.0,17.4555,17.4694,17.3513,17.3652,76600.0
2015-03-10 12:00:00,24.99,25.05,24.95,24.95,56400.0,17.3582,17.3999,17.3304,17.3304,56400.0
2015-03-10 12:30:00,24.95,24.97,24.87,24.88,37400.0,17.3304,17.3443,17.2749,17.2818,37400.0
2015-03-10 13:00:00,24.87,25.09,24.86,25.0,57600.0,17.2749,17.4277,17.2679,17.3652,57600.0
2015-03-10 13:30:00,25.0,25.0,24.94,24.99,74200.0,17.3652,17.3652,17.3235,17.3582,74200.0
2015-03-10 14:00:00,24.99,24.99,24.87,24.91,60000.0,17.3582,17.3582,17.2749,17.3027,60000.0
2015-03-10 14:30:00,24.91,24.97,24.83,24.84,106000.0,17.3027,17.3443,17.2471,17.254,106000.0
2015-03-10 15:00:00,24.86,24.94,24.79,24.9,149500.0,17.2679,17.3235,17.2193,17.2957,149500.0
2015-03-10 15:30:00,24.9,25.01,24.89,25.0,387900.0,17.2957,17.3721,17.2888,17.3652,387900.0
2015-03-11 09:30:00,25.0,25.27,25.0,25.08,71300.0,17.3652,17.5527,17.3652,17.4207,71300.0
2015-03-11 10:00:00,25.08,25.1,25.02,25.05,30800.0,17.4207,17.4346,17.3791,17.3999,30800.0
2015-03-11 10:30:00,25.06,25.14,25.0,25.13,37700.0,17.4069,17.4624,17.3652,17.4555,37700.0
2015-03-11 11:00:00,25.12,25.15,25.09,25.11,58400.0,17.4485,17.4694,17.4277,17.4416,58400.0
2015-03-11 11:30:00,25.1,25.19,25.09,25.11,22500.0,17.4346,17.4972,17.4277,17.4416,22500.0
2015-03-11 12:00:00,25.1,25.14,25.09,25.12,41200.0,17.4346,17.4624,17.4277,17.4485,41200.0
2015-03-11 12:30:00,25.14,25.14,25.1,25.11,15900.0,17.4624,17.4624,17.4346,17.4416,15900.0
2015-03-11 13:00:00,25.11,25.2,25.11,25.17,52600.0,17.4416,17.5041,17.4416,17.4833,52600.0
2015-03-11 13:30:00,25.19,25.2,25.08,25.13,38300.0,17.4972,17.5041,17.4207,17.4555,38300.0
2015-03-11 14:00:00,25.13,25.13,25.0,25.06,45800.0,17.4555,17.4555,17.3652,17.4069,45800.0
2015-03-11 14:30:00,25.06,25.1,25.01,25.09,40200.0,17.4069,17.4346,17.3721,17.4277,40200.0
2015-03-11 15:00:00,25.09,25.17,25.08,25.09,61200.0,17.4277,17.4833,17.4207,17.4277,61200.0
2015-03-11 15:30:00,25.09,25.23,25.06,25.12,203200.0,17.4277,17.5249,17.4069,17.4485,203200.0
2015-03-12 09:30:00,25.12,25.78,25.11,25.58,120500.0,17.4485,17.907,17.4416,17.7681,120500.0
2015-03-12 10:00:00,25.59,25.61,25.15,25.19,90200.0,17.775,17.7889,17.4694,17.4972,90200.0
2015-03-12 10:30:00,25.19,25.26,24.99,25.16,296000.0,17.4972,17.5458,17.3582,17.4763,296000.0
2015-03-12 11:00:00,25.15,25.46,25.11,25.46,254700.0,17.4694,17.6847,17.4416,17.6847,254700.0
2015-03-12 11:30:00,25.47,25.48,25.3,25.45,163100.0,17.6916,17.6986,17.5736,17.6778,163100.0
2015-03-12 12:00:00,25.44,25.48,25.43,25.45,45300.0,17.6708,17.6986,17.6639,17.6778,45300.0
2015-03-12 12:30:00,25.46,25.52,25.38,25.43,103100.0,17.6847,17.7264,17.6291,17.6639,103100.0
2015-03-12 13:00:00,25.43,25.45,25.39,25.43,137600.0,17.6639,17.6778,17.6361,17.6639,137600.0
2015-03-12 13:30:00,25.43,25.47,25.4,25.41,86700.0,17.6639,17.6916,17.643,17.65,86700.0
2015-03-12 14:00:00,25.4,25.42,25.39,25.42,40500.0,17.643,17.6569,17.6361,17.6569,40500.0
2015-03-12 14:30:00,25.41,25.42,25.23,25.33,120400.0,17.65,17.6569,17.5249,17.5944,120400.0
2015-03-12 15:00:00,25.34,25.43,25.34,25.42,246200.0,17.6013,17.6639,17.6013,17.6569,246200.0
2015-03-12 15:30:00,25.42,25.52,25.39,25.5,313500.0,17.6569,17.7264,17.6361,17.7125,313500.0
2015-03-13 09:30:00,25.17,25.23,24.94,25.12,95600.0,17.4833,17.5249,17.3235,17.4485,95600.0
2015-03-13 10:00:00,25.15,25.16,24.89,24.97,114200.0,17.4694,17.4763,17.2888,17.3443,114200.0
2015-03-13 10:30:00,24.98,24.99,24.73,24.76,231900.0,17.3513,17.3582,17.1776,17.1985,231900.0
2015-03-13 11:00:00,24.76,24.81,24.57,24.81,461700.0,17.1985,17.2332,17.0665,17.2332,461700.0
2015-03-13 11:30:00,24.8,24.89,24.8,24.86,232800.0,17.2263,17.2888,17.2263,17.2679,232800.0
2015-03-13 12:00:00,24.86,24.87,24.68,24.69,208400.0,17.2679,17.2749,17.1429,17.1499,208400.0
2015-03-13 12:30:00,24.68,24.74,24.59,24.6,153500.0,17.1429,17.1846,17.0804,17.0873,153500.0
2015-03-13 13:00:00,24.6,24.6,24.46,24.5,138100.0,17.0873,17.0873,16.9901,17.0179,138100.0
2015-03-13 13:30:00,24.5,24.66,24.43,24.57,171600.0,17.0179,17.129,16.9693,17.0665,171600.0
2015-03-13 14:00:00,24.57,24.68,24.54,24.66,173400.0,17.0665,17.1429,17.0457,17.129,173400.0
2015-03-13 14:30:00,24.67,24.76,24.64,24.73,255700.0,17.136,17.1985,17.1151,17.1776,255700.0
2015-03-13 15:00:00,24.72,24.75,24.71,24.73,231800.0,17.1707,17.1915,17.1637,17.1776,231800.0
2015-03-13 15:30:00,24.73,24.83,24.71,24.79,534400.0,17.1776,17.2471,17.1637,17.2193,534400.0
2015-03-16 09:30:00,24.93,25.05,24.77,24.84,51900.0,17.3166,17.3999,17.2054,17.254,51900.0
2015-03-16 10:00:00,24.84,24.87,24.82,24.86,51000.0,17.254,17.2749,17.2402,17.2679,51000.0
2015-03-16 10:30:00,24.86,24.87,24.81,24.87,62500.0,17.2679,17.2749,17.2332,17.2749,62500.0
2015-03-16 11:00:00,24.87,24.94,24.83,24.92,58900.0,17.2749,17.3235,17.2471,17.3096,58900.0
2015-03-16 11:30:00,24.92,25.09,24.92,25.07,48700.0,17.3096,17.4277,17.3096,17.4138,48700.0
2015-03-16 12:00:00,25.07,25.16,25.06,25.14,59600.0,17.4138,17.4763,17.4069,17.4624,59600.0
2015-03-16 12:30:00,25.13,25.21,25.12,25.2,46200.0,17.4555,17.511,17.4485,17.5041,46200.0
2015-03-16 13:00:00,25.19,25.22,25.14,25.21,70000.0,17.4972,17.518,17.4624,17.511,70000.0
2015-03-16 13:30:00,25.2,25.2,25.09,25.1,54400.0,17.5041,17.5041,17.4277,17.4346,54400.0
2015-03-16 14:00:00,25.09,25.24,25.09,25.24,35300.0,17.4277,17.5319,17.4277,17.5319,35300.0
2015-03-16 14:30:00,25.24,25.32,25.16,25.21,144300.0,17.5319,17.5875,17.4763,17.511,144300.0
2015-03-16 15:00:00,25.22,25.26,25.19,25.22,83000.0,17.518,17.5458,17.4972,17.518,83000.0
2015-03-16 15:30:00,25.22,25.32,25.17,25.31,281000.0,17.518,17.5875,17.4833,17.5805,281000.0
2015-03-17 09:30:00,25.18,25.31,24.9,25.02,33700.0,17.4902,17.5805,17.2957,17.3791,33700.0
2015-03-17 10:00:00,25.02,25.28,25.01,25.2,61200.0,17.3791,17.5597,17.3721,17.5041,61200.0
2015-03-17 10:30:00,25.2,25.26,25.17,25.25,50400.0,17.5041,17.5458,17.4833,17.5388,50400.0
2015-03-17 11:00:00,25.25,25.26,25.15,25.24,45700.0,17.5388,17.5458,17.4694,17.5319,45700.0
2015-03-17 11:30:00,25.24,25.26,25.14,25.25,39800.0,17.5319,17.5458,17.4624,17.5388,39800.0
2015-03-17 12:00:00,25.25,25.31,25.2,25.29,40200.0,17.5388,17.5805,17.5041,17.5666,40200.0
2015-03-17 12:30:00,25.29,25.33,25.21,25.27,37700.0,17.5666,17.5944,17.511,17.5527,37700.0
2015-03-17 13:00:00,25.26,25.37,25.19,25.37,28600.0,17.5458,17.6222,17.4972,17.6222,28600.0
2015-03-17 13:30:00,25.38,25.4,25.29,25.35,36800.0,17.6291,17.643,17.5666,17.6083,36800.0
2015-03-17 14:00:00,25.35,25.42,25.31,25.41,57000.0,17.6083,17.6569,17.5805,17.65,57000.0
2015-03-17 14:30:00,25.41,25.49,25.37,25.47,59100.0,17.65,17.7055,17.6222,17.6916,59100.0
2015-03-17 15:00:00,25.47,25.52,25.46,25.52,132100.0,17.6916,17.7264,17.6847,17.7264,132100.0
2015-03-17 15:30:00,25.52,25.61,25.5,25.59,450200.0,17.7264,17.7889,17.7125,17.775,450200.0
2015-03-18 09:30:00,25.45,25.67,25.42,25.61,76700.0,17.6778,17.8306,17.6569,17.7889,76700.0
2015-03-18 10:00:00,25.63,25.79,25.62,25.75,53600.0,17.8028,17.9139,17.7958,17.8861,53600.0
2015-03-18 10:30:00,25.75,25.75,25.53,25.66,41500.0,17.8861,17.8861,17.7333,17.8236,41500.0
2015-03-18 11:00:00,25.67,25.68,25.57,25.64,42000.0,17.8306,17.8375,17.7611,17.8097,42000.0
2015-03-18 11:30:00,25.63,25.73,25.62,25.7,43000.0,17.8028,17.8722,17.7958,17.8514,43000.0
2015-03-18 12:00:00,25.7,25.83,25.65,25.72,60600.0,17.8514,17.9417,17.8167,17.8653,60600.0
2015-03-18 12:30:00,25.73,25.77,25.65,25.73,47600.0,17.8722,17.9,17.8167,17.8722,47600.0
2015-03-18 13:00:00,25.72,25.81,25.66,25.71,61900.0,17.8653,17.9278,17.8236,17.8584,61900.0
2015-03-18 13:30:00,25.72,25.84,25.72,25.79,68900.0,17.8653,17.9487,17.8653,17.9139,68900.0
2015-03-18 14:00:00,25.79,25.84,25.35,25.35,160100.0,17.9139,17.9487,17.6083,17.6083,160100.0
2015-03-18 14:30:00,25.35,25.4,25.21,25.24,112700.0,17.6083,17.643,17.511,17.5319,112700.0
2015-03-18 15:00:00,25.24,25.34,25.16,25.19,117500.0,17.5319,17.6013,17.4763,17.4972,117500.0
2015-03-18 15:30:00,25.19,25.22,25.1,25.17,307900.0,17.4972,17.518,17.4346,17.4833,307900.0
2015-03-19 09:30:00,25.0,25.19,24.96,25.04,40200.0,17.3652,17.4972,17.3374,17.393,40200.0
2015-03-19 10:00:00,25.04,25.04,24.87,24.92,261500.0,17.393,17.393,17.2749,17.3096,261500.0
2015-03-19 10:30:00,24.92,24.95,24.85,24.89,99600.0,17.3096,17.3304,17.261,17.2888,99600.0
2015-03-19 11:00:00,24.89,24.94,24.78,24.78,65200.0,17.2888,17.3235,17.2124,17.2124,65200.0
2015-03-19 11:30:00,24.78,24.8,24.53,24.53,110500.0,17.2124,17.2263,17.0387,17.0387,110500.0
2015-03-19 12:00:00,24.53,24.68,24.49,24.63,106300.0,17.0387,17.1429,17.0109,17.1082,106300.0
2015-03-19 12:30:00,24.62,24.72,24.52,24.69,140000.0,17.1012,17.1707,17.0318,17.1499,140000.0
2015-03-19 13:00:00,24.7,24.89,24.66,24.84,105900.0,17.1568,17.2888,17.129,17.254,105900.0
2015-03-19 13:30:00,24.83,24.9,24.7,24.73,82900.0,17.2471,17.2957,17.1568,17.1776,82900.0
2015-03-19 14:00:00,24.72,24.73,24.69,24.71,86900.0,17.1707,17.1776,17.1499,17.1637,86900.0
2015-03-19 14:30:00,24.72,24.77,24.7,24.75,107700.0,17.1707,17.2054,17.1568,17.1915,107700.0
2015-03-19 15:00:00,24.74,24.84,24.71,24.8,147300.0,17.1846,17.254,17.1637,17.2263,147300.0
2015-03-19 15:30:00,24.8,24.89,24.78,24.8,345200.0,17.2263,17.2888,17.2124,17.2263,345200.0
2015-03-20 09:30:00,24.78,24.97,24.77,24.78,72300.0,17.2124,17.3443,17.2054,17.2124,72300.0
2015-03-20 10:00:00,24.78,24.92,24.75,24.82,109400.0,17.2124,17.3096,17.1915,17.2402,109400.0
2015-03-20 10:30:00,24.81,24.91,24.79,24.9,92800.0,17.2332,17.3027,17.2193,17.2957,92800.0
2015-03-20 11:00:00,24.89,24.9,24.77,24.84,71900.0,17.2888,17.2957,17.2054,17.254,71900.0
2015-03-20 11:30:00,24.83,24.86,24.77,24.85,125900.0,17.2471,17.2679,17.2054,17.261,125900.0
2015-03-20 12:00:00,24.85,24.98,24.84,24.97,81600.0,17.261,17.3513,17.254,17.3443,81600.0
2015-03-20 12:30:00,24.98,24.99,24.91,24.94,104200.0,17.3513,17.3582,17.3027,17.3235,104200.0
2015-03-20 13:00:00,24.93,24.99,24.91,24.92,51200.0,17.3166,17.3582,17.3027,17.3096,51200.0
2015-03-20 13:30:00,24.91,24.94,24.83,24.9,116900.0,17.3027,17.3235,17.2471,17.2957,116900.0
2015-03-20 14:00:00,24.9,24.92,24.8,24.84,159100.0,17.2957,17.3096,17.2263,17.254,159100.0
2015-03-20 14:30:00,24.85,24.87,24.77,24.79,142800.0,17.261,17.2749,17.2054,17.2193,142800.0
2015-03-20 15:00:00,24.79,24.89,24.79,24.89,146000.0,17.2193,17.2888,17.2193,17.2888,146000.0
2015-03-20 15:30:00,24.89,25.02,24.74,24.8,1020600.0,17.2888,17.3791,17.1846,17.2263,1020600.0
2015-03-23 09:30:00,24.85,25.11,24.51,24.76,338400.0,17.261,17.4416,17.0248,17.1985,338400.0
2015-03-23 10:00:00,24.76,24.87,24.7,24.82,278700.0,17.1985,17.2749,17.1568,17.2402,278700.0
2015-03-23 10:30:00,24.81,25.18,24.78,25.08,246700.0,17.2332,17.4902,17.2124,17.4207,246700.0
2015-03-23 11:00:00,25.08,25.24,24.98,25.1,450900.0,17.4207,17.5319,17.3513,17.4346,450900.0
2015-03-23 11:30:00,25.1,25.13,24.95,25.03,306900.0,17.4346,17.4555,17.3304,17.386,306900.0
2015-03-23 12:00:00,25.02,25.04,24.75,24.8,240800.0,17.3791,17.393,17.1915,17.2263,240800.0
2015-03-23 12:30:00,24.79,25.0,24.78,24.96,172600.0,17.2193,17.3652,17.2124,17.3374,172600.0
2015-03-23 13:00:00,24.96,25.0,24.87,24.98,83800.0,17.3374,17.3652,17.2749,17.3513,83800.0
2015-03-23 13:30:00,24.98,25.0,24.89,24.94,137500.0,17.3513,17.3652,17.2888,17.3235,137500.0
2015-03-23 14:00:00,24.94,24.94,24.81,24.87,136900.0,17.3235,17.3235,17.2332,17.2749,136900.0
2015-03-23 14:30:00,24.86,24.89,24.8,24.85,189000.0,17.2679,17.2888,17.2263,17.261,189000.0
2015-03-23 15:00:00,24.85,24.87,24.78,24.8,329600.0,17.261,17.2749,17.2124,17.2263,329600.0
2015-03-23 15:30:00,24.8,24.88,24.71,24.76,581400.0,17.2263,17.2818,17.1637,17.1985,581400.0
2015-03-24 09:30:00,24.7,24.92,24.56,24.81,214100.0,17.1568,17.3096,17.0596,17.2332,214100.0
2015-03-24 10:00:00,24.82,24.88,24.66,24.69,130800.0,17.2402,17.2818,17.129,17.1499,130800.0
2015-03-24 10:30:00,24.69,24.77,24.6,24.62,189400.0,17.1499,17.2054,17.0873,17.1012,189400.0
2015-03-24 11:00:00,24.6,24.76,24.59,24.7,130900.0,17.0873,17.1985,17.0804,17.1568,130900.0
2015-03-24 11:30:00,24.7,24.78,24.68,24.71,122900.0,17.1568,17.2124,17.1429,17.1637,122900.0
2015-03-24 12:00:00,24.71,24.75,24.71,24.71,42800.0,17.1637,17.1915,17.1637,17.1637,42800.0
2015-03-24 12:30:00,24.71,24.72,24.62,24.64,130500.0,17.1637,17.1707,17.1012,17.1151,130500.0
2015-03-24 13:00:00,24.64,24.67,24.41,24.46,212700.0,17.1151,17.136,16.9554,16.9901,212700.0
2015-03-24 13:30:00,24.48,24.49,24.37,24.45,140400.0,17.004,17.0109,16.9276,16.9831,140400.0
2015-03-24 14:00:00,24.45,24.48,24.32,24.38,183600.0,16.9831,17.004,16.8928,16.9345,183600.0
2015-03-24 14:30:00,24.37,24.37,24.3,24.31,101600.0,16.9276,16.9276,16.879,16.8859,101600.0
2015-03-24 15:00:00,24.32,24.38,24.31,24.34,190500.0,16.8928,16.9345,16.8859,16.9067,190500.0
2015-03-24 15:30:00,24.34,24.35,24.24,24.31,563700.0,16.9067,16.9137,16.8373,16.8859,563700.0
2015-03-25 09:30:00,24.27,24.43,24.21,24.36,142900.0,16.8581,16.9693,16.8164,16.9206,142900.0
2015-03-25 10:00:00,24.37,24.38,24.23,24.26,179200.0,16.9276,16.9345,16.8303,16.8512,179200.0
2015-03-25 10:30:00,24.27,24.3,24.12,24.13,146800.0,16.8581,16.879,16.7539,16.7609,146800.0
2015-03-25 11:00:00,24.13,24.13,23.91,24.01,567500.0,16.7609,16.7609,16.6081,16.6775,567500.0
2015-03-25 11:30:00,24.02,24.04,23.98,24.03,147600.0,16.6845,16.6984,16.6567,16.6914,147600.0
2015-03-25 12:00:00,24.02,24.04,23.84,23.95,249800.0,16.6845,16.6984,16.5594,16.6358,249800.0
2015-03-25 12:30:00,23.95,24.03,23.89,24.0,345600.0,16.6358,16.6914,16.5942,16.6706,345600.0
2015-03-25 13:00:00,24.0,24.02,23.88,23.99,325700.0,16.6706,16.6845,16.5872,16.6636,325700.0
2015-03-25 13:30:00,24.0,24.08,23.99,24.04,232400.0,16.6706,16.7261,16.6636,16.6984,232400.0
2015-03-25 14:00:00,24.04,24.07,24.0,24.03,86000.0,16.6984,16.7192,16.6706,16.6914,86000.0
2015-03-25 14:30:00,24.02,24.1,24.0,24.08,156300.0,16.6845,16.74,16.6706,16.7261,156300.0
2015-03-25 15:00:00,24.08,24.09,23.99,24.01,548500.0,16.7261,16.7331,16.6636,16.6775,548500.0
2015-03-25 15:30:00,24.0,24.03,23.88,24.01,1572900.0,16.6706,16.6914,16.5872,16.6775,1572900.0
2015-03-26 09:30:00,24.04,24.18,23.95,24.05,14873400.0,16.6984,16.7956,16.6358,16.7053,14873400.0
2015-03-26 10:00:00,24.05,24.1,23.91,23.98,6773800.0,16.7053,16.74,16.6081,16.6567,6773800.0
2015-03-26 10:30:00,23.98,24.01,23.83,24.0,4640000.0,16.6567,16.6775,16.5525,16.6706,4640000.0
2015-03-26 11:00:00,24.01,24.03,23.91,24.0,2034000.0,16.6775,16.6914,16.6081,16.6706,2034000.0
2015-03-26 11:30:00,24.0,24.09,24.0,24.09,1693600.0,16.6706,16.7331,16.6706,16.7331,1693600.0
2015-03-26 12:00:00,24.08,24.19,24.08,24.16,1998800.0,16.7261,16.8025,16.7261,16.7817,1998800.0
2015-03-26 12:30:00,24.16,24.29,24.15,24.18,2975100.0,16.7817,16.872,16.7748,16.7956,2975100.0
2015-03-26 13:00:00,24.17,24.28,24.15,24.23,1208700.0,16.7887,16.8651,16.7748,16.8303,1208700.0
2015-03-26 13:30:00,24.24,24.25,24.19,24.2,933400.0,16.8373,16.8442,16.8025,16.8095,933400.0
2015-03-26 14:00:00,24.21,24.24,24.15,24.21,1490900.0,16.8164,16.8373,16.7748,16.8164,1490900.0
2015-03-26 14:30:00,24.2,24.23,24.1,24.16,1537200.0,16.8095,16.8303,16.74,16.7817,1537200.0
2015-03-26 15:00:00,24.15,24.22,24.11,24.18,1383900.0,16.7748,16.8234,16.747,16.7956,1383900.0
2015-03-26 15:30:00,24.19,24.26,24.11,24.15,3363000.0,16.8025,16.8512,16.747,16.7748,3363000.0
2015-03-27 09:30:00,24.11,24.48,24.1,24.25,1438500.0,16.747,17.004,16.74,16.8442,1438500.0
2015-03-27 10:00:00,24.25,24.42,24.2,24.42,1068900.0,16.8442,16.9623,16.8095,16.9623,1068900.0
2015-03-27 10:30:00,24.41,24.48,24.34,24.47,1105100.0,16.9554,17.004,16.9067,16.997,1105100.0
2015-03-27 11:00:00,24.47,24.48,24.33,24.37,429200.0,16.997,17.004,16.8998,16.9276,429200.0
2015-03-27 11:30:00,24.37,24.41,24.33,24.35,220500.0,16.9276,16.9554,16.8998,16.9137,220500.0
2015-03-27 12:00:00,24.34,24.43,24.33,24.39,231600.0,16.9067,16.9693,16.8998,16.9415,231600.0
2015-03-27 12:30:00,24.39,24.41,24.33,24.35,640200.0,16.9415,16.9554,16.8998,16.9137,640200.0
2015-03-27 13:00:00,24.36,24.44,24.32,24.4,353200.0,16.9206,16.9762,16.8928,16.9484,353200.0
2015-03-27 13:30:00,24.4,24.45,24.39,24.44,472200.0,16.9484,16.9831,16.9415,16.9762,472200.0
2015-03-27 14:00:00,24.44,24.54,24.44,24.5,551400.0,16.9762,17.0457,16.9762,17.0179,551400.0
2015-03-27 14:30:00,24.5,24.51,24.37,24.49,380100.0,17.0179,17.0248,16.9276,17.0109,380100.0
2015-03-27 15:00:00,24.49,24.54,24.45,24.47,755400.0,17.0109,17.0457,16.9831,16.997,755400.0
2015-03-27 15:30:00,24.45,24.54,24.35,24.48,1106200.0,16.9831,17.0457,16.9137,17.004,1106200.0
2015-03-30 09:30:00,24.5,24.68,24.37,24.45,350400.0,17.0179,17.1429,16.9276,16.9831,350400.0
2015-03-30 10:00:00,24.44,24.48,24.34,24.39,490800.0,16.9762,17.004,16.9067,16.9415,490800.0
2015-03-30 10:30:00,24.38,24.39,24.26,24.29,318900.0,16.9345,16.9415,16.8512,16.872,318900.0
2015-03-30 11:00:00,24.3,24.31,24.22,24.25,414200.0,16.879,16.8859,16.8234,16.8442,414200.0
2015-03-30 11:30:00,24.26,24.27,24.16,24.2,262400.0,16.8512,16.8581,16.7817,16.8095,262400.0
2015-03-30 12:00:00,24.21,24.25,24.19,24.21,331300.0,16.8164,16.8442,16.8025,16.8164,331300.0
2015-03-30 12:30:00,24.21,24.29,24.2,24.29,279700.0,16.8164,16.872,16.8095,16.872,279700.0
2015-03-30 13:00:00,24.29,24.37,24.28,24.35,403300.0,16.872,16.9276,16.8651,16.9137,403300.0
2015-03-30 13:30:00,24.35,24.35,24.24,24.25,238200.0,16.9137,16.9137,16.8373,16.8442,238200.0
2015-03-30 14:00:00,24.26,24.35,24.24,24.35,316600.0,16.8512,16.9137,16.8373,16.9137,316600.0
2015-03-30 14:30:00,24.34,24.36,24.31,24.35,451800.0,16.9067,16.9206,16.8859,16.9137,451800.0
2015-03-30 15:00:00,24.35,24.37,24.28,24.33,518900.0,16.9137,16.9276,16.8651,16.8998,518900.0
2015-03-30 15:30:00,24.33,24.36,24.28,24.32,829700.0,16.8998,16.9206,16.8651,16.8928,829700.0
2015-03-31 09:30:00,24.22,24.28,24.06,24.16,482500.0,16.8234,16.8651,16.7122,16.7817,482500.0
2015-03-31 10:00:00,24.16,24.22,24.15,24.17,262700.0,16.7817,16.8234,16.7748,16.7887,262700.0
2015-03-31 10:30:00,24.17,24.25,24.16,24.25,166600.0,16.7887,16.8442,16.7817,16.8442,166600.0
2015-03-31 11:00:00,24.24,24.25,24.2,24.25,205000.0,16.8373,16.8442,16.8095,16.8442,205000.0
2015-03-31 11:30:00,24.24,24.29,24.22,24.26,249900.0,16.8373,16.872,16.8234,16.8512,249900.0
2015-03-31 12:00:00,24.27,24.27,24.22,24.25,184700.0,16.8581,16.8581,16.8234,16.8442,184700.0
2015-03-31 12:30:00,24.25,24.25,24.2,24.21,151900.0,16.8442,16.8442,16.8095,16.8164,151900.0
2015-03-31 13:00:00,24.21,24.21,24.19,24.2,224800.0,16.8164,16.8164,16.8025,16.8095,224800.0
2015-03-31 13:30:00,24.19,24.21,24.11,24.15,262800.0,16.8025,16.8164,16.747,16.7748,262800.0
2015-03-31 14:00:00,24.14,24.16,24.13,24.15,114000.0,16.7678,16.7817,16.7609,16.7748,114000.0
2015-03-31 14:30:00,24.15,24.17,24.13,24.15,214400.0,16.7748,16.7887,16.7609,16.7748,214400.0
2015-03-31 15:00:00,24.16,24.16,24.09,24.13,344900.0,16.7817,16.7817,16.7331,16.7609,344900.0
2015-03-31 15:30:00,24.12,24.17,24.04,24.15,633700.0,16.7539,16.7887,16.6984,16.7748,633700.0
2015-04-01 09:30:00,24.15,24.2,24.03,24.18,303800.0,16.7748,16.8095,16.6914,16.7956,303800.0
2015-04-01 10:00:00,24.19,24.26,24.14,24.26,373600.0,16.8025,16.8512,16.7678,16.8512,373600.0
2015-04-01 10:30:00,24.26,24.36,24.23,24.3,504500.0,16.8512,16.9206,16.8303,16.879,504500.0
2015-04-01 11:00:00,24.3,24.35,24.29,24.35,297500.0,16.879,16.9137,16.872,16.9137,297500.0
2015-04-01 11:30:00,24.35,24.35,24.21,24.27,259600.0,16.9137,16.9137,16.8164,16.8581,259600.0
2015-04-01 12:00:00,24.27,24.36,24.26,24.35,272500.0,16.8581,16.9206,16.8512,16.9137,272500.0
2015-04-01 12:30:00,24.36,24.42,24.34,24.38,503000.0,16.9206,16.9623,16.9067,16.9345,503000.0
2015-04-01 13:00:00,24.38,24.41,24.33,24.33,187200.0,16.9345,16.9554,16.8998,16.8998,187200.0
2015-04-01 13:30:00,24.34,24.4,24.33,24.4,195700.0,16.9067,16.9484,16.8998,16.9484,195700.0
2015-04-01 14:00:00,24.4,24.42,24.36,24.4,414700.0,16.9484,16.9623,16.9206,16.9484,414700.0
2015-04-01 14:30:00,24.4,24.45,24.38,24.4,214700.0,16.9484,16.9831,16.9345,16.9484,214700.0
2015-04-01 15:00:00,24.4,24.45,24.39,24.43,345500.0,16.9484,16.9831,16.9415,16.9693,345500.0
2015-04-01 15:30:00,24.43,24.46,24.32,24.37,1229100.0,16.9693,16.9901,16.8928,16.9276,1229100.0
2015-04-02 09:30:00,24.34,24.45,24.25,24.45,308400.0,16.9067,16.9831,16.8442,16.9831,308400.0
2015-04-02 10:00:00,24.45,24.5,24.42,24.46,455700.0,16.9831,17.0179,16.9623,16.9901,455700.0
2015-04-02 10:30:00,24.47,24.53,24.42,24.51,274900.0,16.997,17.0387,16.9623,17.0248,274900.0
2015-04-02 11:00:00,24.51,24.53,24.49,24.5,551100.0,17.0248,17.0387,17.0109,17.0179,551100.0
2015-04-02 11:30:00,24.51,24.56,24.48,24.55,266400.0,17.0248,17.0596,17.004,17.0526,266400.0
2015-04-02 12:00:00,24.56,24.58,24.55,24.58,187500.0,17.0596,17.0734,17.0526,17.0734,187500.0
2015-04-02 12:30:00,24.58,24.64,24.55,24.64,126000.0,17.0734,17.1151,17.0526,17.1151,126000.0
2015-04-02 13:00:00,24.64,24.65,24.59,24.59,232300.0,17.1151,17.1221,17.0804,17.0804,232300.0
2015-04-02 13:30:00,24.59,24.67,24.55,24.61,341600.0,17.0804,17.136,17.0526,17.0943,341600.0
2015-04-02 14:00:00,24.61,24.61,24.57,24.57,210600.0,17.0943,17.0943,17.0665,17.0665,210600.0
2015-04-02 14:30:00,24.58,24.62,24.56,24.62,133600.0,17.0734,17.1012,17.0596,17.1012,133600.0
2015-04-02 15:00:00,24.62,24.68,24.59,24.67,347000.0,17.1012,17.1429,17.0804,17.136,347000.0
2015-04-02 15:30:00,24.67,24.68,24.61,24.64,1152700.0,17.136,17.1429,17.0943,17.1151,1152700.0
2015-04-06 09:30:00,24.48,24.5,24.28,24.34,224100.0,17.004,17.0179,16.8651,16.9067,224100.0
2015-04-06 10:00:00,24.34,24.51,24.33,24.5,155600.0,16.9067,17.0248,16.8998,17.0179,155600.0
2015-04-06 10:30:00,24.5,24.57,24.43,24.48,167100.0,17.0179,17.0665,16.9693,17.004,167100.0
2015-04-06 11:00:00,24.48,24.64,24.47,24.59,187500.0,17.004,17.1151,16.997,17.0804,187500.0
2015-04-06 11:30:00,24.59,24.65,24.53,24.64,210000.0,17.0804,17.1221,17.0387,17.1151,210000.0
2015-04-06 12:00:00,24.65,24.65,24.57,24.63,252900.0,17.1221,17.1221,17.0665,17.1082,252900.0
2015-04-06 12:30:00,24.63,24.73,24.58,24.72,233600.0,17.1082,17.1776,17.0734,17.1707,233600.0
2015-04-06 13:00:00,24.72,24.75,24.69,24.7,169700.0,17.1707,17.1915,17.1499,17.1568,169700.0
2015-04-06 13:30:00,24.71,24.71,24.64,24.7,167500.0,17.1637,17.1637,17.1151,17.1568,167500.0
2015-04-06 14:00:00,24.7,24.71,24.68,24.71,194500.0,17.1568,17.1637,17.1429,17.1637,194500.0
2015-04-06 14:30:00,24.71,24.75,24.7,24.75,210300.0,17.1637,17.1915,17.1568,17.1915,210300.0
2015-04-06 15:00:00,24.75,24.79,24.7,24.79,348300.0,17.1915,17.2193,17.1568,17.2193,348300.0
2015-04-06 15:30:00,24.79,24.8,24.72,24.76,752100.0,17.2193,17.2263,17.1707,17.1985,752100.0
2015-04-07 09:30:00,24.73,24.87,24.7,24.8,401900.0,17.1776,17.2749,17.1568,17.2263,401900.0
2015-04-07 10:00:00,24.81,24.83,24.74,24.8,426400.0,17.2332,17.2471,17.1846,17.2263,426400.0
2015-04-07 10:30:00,24.8,24.82,24.79,24.8,201000.0,17.2263,17.2402,17.2193,17.2263,201000.0
2015-04-07 11:00:00,24.8,24.81,24.75,24.8,301600.0,17.2263,17.2332,17.1915,17.2263,301600.0
2015-04-07 11:30:00,24.8,24.83,24.79,24.83,369000.0,17.2263,17.2471,17.2193,17.2471,369000.0
2015-04-07 12:00:00,24.83,24.85,24.8,24.8,199900.0,17.2471,17.261,17.2263,17.2263,199900.0
2015-04-07 12:30:00,24.8,24.81,24.79,24.8,125800.0,17.2263,17.2332,17.2193,17.2263,125800.0
2015-04-07 13:00:00,24.81,24.85,24.8,24.84,191600.0,17.2332,17.261,17.2263,17.254,191600.0
2015-04-07 13:30:00,24.84,24.89,24.8,24.82,329700.0,17.254,17.2888,17.2263,17.2402,329700.0
2015-04-07 14:00:00,24.82,24.91,24.81,24.91,213900.0,17.2402,17.3027,17.2332,17.3027,213900.0
2015-04-07 14:30:00,24.91,24.97,24.88,24.91,361900.0,17.3027,17.3443,17.2818,17.3027,361900.0
2015-04-07 15:00:00,24.9,24.96,24.86,24.89,412300.0,17.2957,17.3374,17.2679,17.2888,412300.0
2015-04-07 15:30:00,24.89,25.0,24.89,24.89,1038200.0,17.2888,17.3652,17.2888,17.2888,1038200.0
2015-04-08 09:30:00,25.0,25.04,24.96,25.03,736900.0,17.3652,17.393,17.3374,17.386,736900.0
2015-04-08 10:00:00,25.03,25.05,24.98,24.98,152200.0,17.386,17.3999,17.3513,17.3513,152200.0
2015-04-08 10:30:00,24.99,25.02,24.98,25.0,635100.0,17.3582,17.3791,17.3513,17.3652,635100.0
2015-04-08 11:00:00,25.01,25.09,25.0,25.02,163600.0,17.3721,17.4277,17.3652,17.3791,163600.0
2015-04-08 11:30:00,25.02,25.04,25.0,25.01,273200.0,17.3791,17.393,17.3652,17.3721,273200.0
2015-04-08 12:00:00,25.01,25.01,24.96,25.0,158600.0,17.3721,17.3721,17.3374,17.3652,158600.0
2015-04-08 12:30:00,25.0,25.01,24.96,25.0,367600.0,17.3652,17.3721,17.3374,17.3652,367600.0
2015-04-08 13:00:00,25.0,25.05,24.99,25.05,182800.0,17.3652,17.3999,17.3582,17.3999,182800.0
2015-04-08 13:30:00,25.05,25.05,25.0,25.01,163500.0,17.3999,17.3999,17.3652,17.3721,163500.0
2015-04-08 14:00:00,25.01,25.06,24.99,25.05,388800.0,17.3721,17.4069,17.3582,17.3999,388800.0
2015-04-08 14:30:00,25.05,25.05,24.99,25.01,286900.0,17.3999,17.3999,17.3582,17.3721,286900.0
2015-04-08 15:00:00,25.01,25.05,25.0,25.01,194900.0,17.3721,17.3999,17.3652,17.3721,194900.0
2015-04-08 15:30:00,25.01,25.03,24.99,25.01,549700.0,17.3721,17.386,17.3582,17.3721,549700.0
2015-04-09 09:30:00,25.0,25.14,25.0,25.06,218700.0,17.3652,17.4624,17.3652,17.4069,218700.0
2015-04-09 10:00:00,25.06,25.08,25.0,25.08,193400.0,17.4069,17.4207,17.3652,17.4207,193400.0
2015-04-09 10:30:00,25.06,25.08,24.98,25.01,446900.0,17.4069,17.4207,17.3513,17.3721,446900.0
2015-04-09 11:00:00,25.0,25.03,24.93,24.98,176500.0,17.3652,17.386,17.3166,17.3513,176500.0
2015-04-09 11:30:00,24.98,25.05,24.95,25.04,152600.0,17.3513,17.3999,17.3304,17.393,152600.0
2015-04-09 12:00:00,25.04,25.05,25.0,25.02,132800.0,17.393,17.3999,17.3652,17.3791,132800.0
2015-04-09 12:30:00,25.01,25.01,24.99,24.99,88100.0,17.3721,17.3721,17.3582,17.3582,88100.0
2015-04-09 13:00:00,25.0,25.05,24.98,24.98,147200.0,17.3652,17.3999,17.3513,17.3513,147200.0
2015-04-09 13:30:00,24.99,24.99,24.94,24.96,75700.0,17.3582,17.3582,17.3235,17.3374,75700.0
2015-04-09 14:00:00,24.97,25.01,24.94,24.96,219000.0,17.3443,17.3721,17.3235,17.3374,219000.0
2015-04-09 14:30:00,24.96,25.03,24.95,25.01,368800.0,17.3374,17.386,17.3304,17.3721,368800.0
2015-04-09 15:00:00,25.01,25.03,24.99,25.02,446700.0,17.3721,17.386,17.3582,17.3791,446700.0
2015-04-09 15:30:00,25.02,25.06,25.0,25.02,539500.0,17.3791,17.4069,17.3652,17.3791,539500.0
2015-04-10 09:30:00,25.03,25.09,24.98,25.05,96600.0,17.386,17.4277,17.3513,17.3999,96600.0
2015-04-10 10:00:00,25.04,25.06,24.97,25.0,307700.0,17.393,17.4069,17.3443,17.3652,307700.0
2015-04-10 10:30:00,25.0,25.07,25.0,25.02,161600.0,17.3652,17.4138,17.3652,17.3791,161600.0
2015-04-10 11:00:00,25.02,25.05,25.01,25.04,199400.0,17.3791,17.3999,17.3721,17.393,199400.0
2015-04-10 11:30:00,25.04,25.05,25.0,25.01,162500.0,17.393,17.3999,17.3652,17.3721,162500.0
2015-04-10 12:00:00,25.02,25.05,25.01,25.04,43800.0,17.3791,17.3999,17.3721,17.393,43800.0
2015-04-10 12:30:00,25.05,25.11,25.03,25.09,582500.0,17.3999,17.4416,17.386,17.4277,582500.0
2015-04-10 13:00:00,25.08,25.13,25.06,25.1,89600.0,17.4207,17.4555,17.4069,17.4346,89600.0
2015-04-10 13:30:00,25.1,25.12,25.08,25.1,147300.0,17.4346,17.4485,17.4207,17.4346,147300.0
2015-04-10 14:00:00,25.11,25.15,25.1,25.12,114700.0,17.4416,17.4694,17.4346,17.4485,114700.0
2015-04-10 14:30:00,25.11,25.12,25.09,25.09,106200.0,17.4416,17.4485,17.4277,17.4277,106200.0
2015-04-10 15:00:00,25.09,25.12,25.07,25.12,146200.0,17.4277,17.4485,17.4138,17.4485,146200.0
2015-04-10 15:30:00,25.12,25.12,25.09,25.1,237000.0,17.4485,17.4485,17.4277,17.4346,237000.0
2015-04-13 09:30:00,25.19,25.3,24.98,25.28,341600.0,17.4972,17.5736,17.3513,17.5597,341600.0
2015-04-13 10:00:00,25.27,25.29,25.17,25.2,114200.0,17.5527,17.5666,17.4833,17.5041,114200.0
2015-04-13 10:30:00,25.19,25.32,25.16,25.31,330900.0,17.4972,17.5875,17.4763,17.5805,330900.0
2015-04-13 11:00:00,25.31,25.39,25.26,25.39,333900.0,17.5805,17.6361,17.5458,17.6361,333900.0
2015-04-13 11:30:00,25.39,25.43,25.34,25.35,254800.0,17.6361,17.6639,17.6013,17.6083,254800.0
2015-04-13 12:00:00,25.35,25.37,25.3,25.32,154400.0,17.6083,17.6222,17.5736,17.5875,154400.0
2015-04-13 12:30:00,25.31,25.32,25.26,25.29,520100.0,17.5805,17.5875,17.5458,17.5666,520100.0
2015-04-13 13:00:00,25.3,25.3,25.23,25.23,375600.0,17.5736,17.5736,17.5249,17.5249,375600.0
2015-04-13 13:30:00,25.23,25.24,25.17,25.21,339300.0,17.5249,17.5319,17.4833,17.511,339300.0
2015-04-13 14:00:00,25.22,25.3,25.18,25.27,291900.0,17.518,17.5736,17.4902,17.5527,291900.0
2015-04-13 14:30:00,25.28,25.28,25.18,25.26,326300.0,17.5597,17.5597,17.4902,17.5458,326300.0
2015-04-13 15:00:00,25.27,25.37,25.27,25.36,207600.0,17.5527,17.6222,17.5527,17.6152,207600.0
2015-04-13 15:30:00,25.36,25.46,25.36,25.46,652500.0,17.6152,17.6847,17.6152,17.6847,652500.0
2015-04-14 09:30:00,25.15,25.25,25.02,25.15,378300.0,17.4694,17.5388,17.3791,17.4694,378300.0
2015-04-14 10:00:00,25.15,25.18,25.04,25.12,208600.0,17.4694,17.4902,17.393,17.4485,208600.0
2015-04-14 10:30:00,25.11,25.16,25.09,25.12,82300.0,17.4416,17.4763,17.4277,17.4485,82300.0
2015-04-14 11:00:00,25.13,25.14,25.06,25.12,87100.0,17.4555,17.4624,17.4069,17.4485,87100.0
2015-04-14 11:30:00,25.11,25.15,25.11,25.14,65300.0,17.4416,17.4694,17.4416,17.4624,65300.0
2015-04-14 12:00:00,25.14,25.16,25.13,25.15,65700.0,17.4624,17.4763,17.4555,17.4694,65700.0
2015-04-14 12:30:00,25.15,25.18,25.13,25.16,86800.0,17.4694,17.4902,17.4555,17.4763,86800.0
2015-04-14 13:00:00,25.16,25.17,25.13,25.15,68200.0,17.4763,17.4833,17.4555,17.4694,68200.0
2015-04-14 13:30:00,25.15,25.23,25.14,25.16,86800.0,17.4694,17.5249,17.4624,17.4763,86800.0
2015-04-14 14:00:00,25.17,25.17,25.11,25.13,62300.0,17.4833,17.4833,17.4416,17.4555,62300.0
2015-04-14 14:30:00,25.12,25.12,25.09,25.11,101900.0,17.4485,17.4485,17.4277,17.4416,101900.0
2015-04-14 15:00:00,25.11,25.14,25.11,25.13,75900.0,17.4416,17.4624,17.4416,17.4555,75900.0
2015-04-14 15:30:00,25.12,25.15,25.11,25.13,318700.0,17.4485,17.4694,17.4416,17.4555,318700.0
2015-04-15 09:30:00,25.19,25.25,25.02,25.14,147700.0,17.4972,17.5388,17.3791,17.4624,147700.0
2015-04-15 10:00:00,25.13,25.17,25.07,25.1,93200.0,17.4555,17.4833,17.4138,17.4346,93200.0
2015-04-15 10:30:00,25.1,25.16,25.09,25.14,44000.0,17.4346,17.4763,17.4277,17.4624,44000.0
2015-04-15 11:00:00,25.14,25.15,25.1,25.14,76200.0,17.4624,17.4694,17.4346,17.4624,76200.0
2015-04-15 11:30:00,25.14,25.15,25.12,25.15,100300.0,17.4624,17.4694,17.4485,17.4694,100300.0
2015-04-15 12:00:00,25.15,25.21,25.12,25.21,312400.0,17.4694,17.511,17.4485,17.511,312400.0
2015-04-15 12:30:00,25.2,25.26,25.19,25.26,278500.0,17.5041,17.5458,17.4972,17.5458,278500.0
2015-04-15 13:00:00,25.26,25.33,25.26,25.31,232600.0,17.5458,17.5944,17.5458,17.5805,232600.0
2015-04-15 13:30:00,25.32,25.47,25.32,25.41,380300.0,17.5875,17.6916,17.5875,17.65,380300.0
2015-04-15 14:00:00,25.41,25.46,25.38,25.43,363700.0,17.65,17.6847,17.6291,17.6639,363700.0
2015-04-15 14:30:00,25.43,25.54,25.43,25.52,421400.0,17.6639,17.7403,17.6639,17.7264,421400.0
2015-04-15 15:00:00,25.53,25.66,25.49,25.64,341400.0,17.7333,17.8236,17.7055,17.8097,341400.0
2015-04-15 15:30:00,25.64,25.65,25.57,25.59,634400.0,17.8097,17.8167,17.7611,17.775,634400.0
2015-04-16 09:30:00,25.6,25.6,25.36,25.41,51900.0,17.7819,17.7819,17.6152,17.65,51900.0
2015-04-16 10:00:00,25.41,25.42,25.23,25.25,153500.0,17.65,17.6569,17.5249,17.5388,153500.0
2015-04-16 10:30:00,25.24,25.39,25.2,25.37,292700.0,17.5319,17.6361,17.5041,17.6222,292700.0
2015-04-16 11:00:00,25.37,25.42,25.35,25.41,99500.0,17.6222,17.6569,17.6083,17.65,99500.0
2015-04-16 11:30:00,25.4,25.42,25.37,25.41,83900.0,17.643,17.6569,17.6222,17.65,83900.0
2015-04-16 12:00:00,25.42,25.49,25.41,25.49,86500.0,17.6569,17.7055,17.65,17.7055,86500.0
2015-04-16 12:30:00,25.48,25.49,25.42,25.42,85500.0,17.6986,17.7055,17.6569,17.6569,85500.0
2015-04-16 13:00:00,25.42,25.45,25.38,25.43,93100.0,17.6569,17.6778,17.6291,17.6639,93100.0
2015-04-16 13:30:00,25.44,25.52,25.42,25.47,152200.0,17.6708,17.7264,17.6569,17.6916,152200.0
2015-04-16 14:00:00,25.47,25.53,25.47,25.53,70400.0,17.6916,17.7333,17.6916,17.7333,70400.0
2015-04-16 14:30:00,25.53,25.63,25.52,25.62,149100.0,17.7333,17.8028,17.7264,17.7958,149100.0
2015-04-16 15:00:00,25.63,25.63,25.51,25.54,189200.0,17.8028,17.8028,17.7194,17.7403,189200.0
2015-04-16 15:30:00,25.55,25.58,25.48,25.49,308200.0,17.7472,17.7681,17.6986,17.7055,308200.0
2015-04-17 09:30:00,25.36,25.41,25.28,25.36,58300.0,17.6152,17.65,17.5597,17.6152,58300.0
2015-04-17 10:00:00,25.35,25.36,25.17,25.2,76000.0,17.6083,17.6152,17.4833,17.5041,76000.0
2015-04-17 10:30:00,25.2,25.36,25.19,25.24,104700.0,17.5041,17.6152,17.4972,17.5319,104700.0
2015-04-17 11:00:00,25.24,25.25,25.15,25.24,63000.0,17.5319,17.5388,17.4694,17.5319,63000.0
2015-04-17 11:30:00,25.24,25.25,25.16,25.2,27700.0,17.5319,17.5388,17.4763,17.5041,27700.0
2015-04-17 12:00:00,25.19,25.23,25.12,25.15,43800.0,17.4972,17.5249,17.4485,17.4694,43800.0
2015-04-17 12:30:00,25.15,25.2,25.14,25.16,36900.0,17.4694,17.5041,17.4624,17.4763,36900.0
2015-04-17 13:00:00,25.16,25.19,25.12,25.12,53000.0,17.4763,17.4972,17.4485,17.4485,53000.0
2015-04-17 13:30:00,25.13,25.16,25.11,25.12,90400.0,17.4555,17.4763,17.4416,17.4485,90400.0
2015-04-17 14:00:00,25.13,25.14,25.04,25.13,111800.0,17.4555,17.4624,17.393,17.4555,111800.0
2015-04-17 14:30:00,25.12,25.13,25.07,25.11,102900.0,17.4485,17.4555,17.4138,17.4416,102900.0
2015-04-17 15:00:00,25.11,25.11,25.05,25.05,132000.0,17.4416,17.4416,17.3999,17.3999,132000.0
2015-04-17 15:30:00,25.05,25.15,25.05,25.14,287300.0,17.3999,17.4694,17.3999,17.4624,287300.0
2015-04-20 09:30:00,25.19,25.25,25.06,25.07,105200.0,17.4972,17.5388,17.4069,17.4138,105200.0
2015-04-20 10:00:00,25.08,25.13,24.97,25.09,166800.0,17.4207,17.4555,17.3443,17.4277,166800.0
2015-04-20 10:30:00,25.1,25.16,25.09,25.14,143600.0,17.4346,17.4763,17.4277,17.4624,143600.0
2015-04-20 11:00:00,25.14,25.18,25.13,25.13,194900.0,17.4624,17.4902,17.4555,17.4555,194900.0
2015-04-20 11:30:00,25.12,25.15,25.12,25.14,119600.0,17.4485,17.4694,17.4485,17.4624,119600.0
2015-04-20 12:00:00,25.14,25.16,25.12,25.14,165500.0,17.4624,17.4763,17.4485,17.4624,165500.0
2015-04-20 12:30:00,25.14,25.17,25.13,25.14,179000.0,17.4624,17.4833,17.4555,17.4624,179000.0
2015-04-20 13:00:00,25.15,25.22,25.14,25.2,204300.0,17.4694,17.518,17.4624,17.5041,204300.0
2015-04-20 13:30:00,25.2,25.28,25.19,25.28,100500.0,17.5041,17.5597,17.4972,17.5597,100500.0
2015-04-20 14:00:00,25.28,25.28,25.18,25.18,284800.0,17.5597,17.5597,17.4902,17.4902,284800.0
2015-04-20 14:30:00,25.18,25.19,25.09,25.13,175300.0,17.4902,17.4972,17.4277,17.4555,175300.0
2015-04-20 15:00:00,25.13,25.23,25.12,25.14,282500.0,17.4555,17.5249,17.4485,17.4624,282500.0
2015-04-20 15:30:00,25.14,25.15,25.11,25.12,346900.0,17.4624,17.4694,17.4416,17.4485,346900.0
2015-04-21 09:30:00,25.19,25.46,24.96,24.96,294100.0,17.4972,17.6847,17.3374,17.3374,294100.0
2015-04-21 10:00:00,24.97,25.21,24.96,25.17,305400.0,17.3443,17.511,17.3374,17.4833,305400.0
2015-04-21 10:30:00,25.16,25.18,25.03,25.16,393900.0,17.4763,17.4902,17.386,17.4763,393900.0
2015-04-21 11:00:00,25.15,25.22,25.14,25.17,194700.0,17.4694,17.518,17.4624,17.4833,194700.0
2015-04-21 11:30:00,25.18,25.19,25.15,25.15,221700.0,17.4902,17.4972,17.4694,17.4694,221700.0
2015-04-21 12:00:00,25.16,25.26,25.15,25.24,159400.0,17.4763,17.5458,17.4694,17.5319,159400.0
2015-04-21 12:30:00,25.24,25.24,25.13,25.17,204700.0,17.5319,17.5319,17.4555,17.4833,204700.0
2015-04-21 13:00:00,25.16,25.19,25.12,25.14,138500.0,17.4763,17.4972,17.4485,17.4624,138500.0
2015-04-21 13:30:00,25.13,25.17,25.1,25.14,128700.0,17.4555,17.4833,17.4346,17.4624,128700.0
2015-04-21 14:00:00,25.14,25.17,25.11,25.14,218100.0,17.4624,17.4833,17.4416,17.4624,218100.0
2015-04-21 14:30:00,25.14,25.18,25.11,25.16,172000.0,17.4624,17.4902,17.4416,17.4763,172000.0
2015-04-21 15:00:00,25.17,25.17,25.04,25.05,229900.0,17.4833,17.4833,17.393,17.3999,229900.0
2015-04-21 15:30:00,25.05,25.05,24.98,25.05,512400.0,17.3999,17.3999,17.3513,17.3999,512400.0
2015-04-22 09:30:00,25.5,25.98,24.92,25.04,528100.0,17.7125,18.0459,17.3096,17.393,528100.0
2015-04-22 10:00:00,25.04,25.36,25.04,25.13,256800.0,17.393,17.6152,17.393,17.4555,256800.0
2015-04-22 10:30:00,25.13,25.25,25.11,25.22,235500.0,17.4555,17.5388,17.4416,17.518,235500.0
2015-04-22 11:00:00,25.22,25.26,25.19,25.23,114300.0,17.518,17.5458,17.4972,17.5249,114300.0
2015-04-22 11:30:00,25.23,25.31,25.18,25.31,417900.0,17.5249,17.5805,17.4902,17.5805,417900.0
2015-04-22 12:00:00,25.31,25.35,25.29,25.32,185200.0,17.5805,17.6083,17.5666,17.5875,185200.0
2015-04-22 12:30:00,25.32,25.4,25.31,25.33,166600.0,17.5875,17.643,17.5805,17.5944,166600.0
2015-04-22 13:00:00,25.34,25.42,25.32,25.41,136300.0,17.6013,17.6569,17.5875,17.65,136300.0
2015-04-22 13:30:00,25.4,25.55,25.39,25.49,198300.0,17.643,17.7472,17.6361,17.7055,198300.0
2015-04-22 14:00:00,25.49,25.53,25.39,25.44,173600.0,17.7055,17.7333,17.6361,17.6708,173600.0
2015-04-22 14:30:00,25.44,25.46,25.4,25.41,171100.0,17.6708,17.6847,17.643,17.65,171100.0
2015-04-22 15:00:00,25.4,25.53,25.4,25.51,292300.0,17.643,17.7333,17.643,17.7194,292300.0
2015-04-22 15:30:00,25.51,25.52,25.45,25.48,477100.0,17.7194,17.7264,17.6778,17.6986,477100.0
2015-04-23 09:30:00,25.66,25.72,25.35,25.47,182000.0,17.8236,17.8653,17.6083,17.6916,182000.0
2015-04-23 10:00:00,25.46,25.48,25.28,25.37,123400.0,17.6847,17.6986,17.5597,17.6222,123400.0
2015-04-23 10:30:00,25.38,25.45,25.32,25.39,182200.0,17.6291,17.6778,17.5875,17.6361,182200.0
2015-04-23 11:00:00,25.38,25.45,25.36,25.45,140600.0,17.6291,17.6778,17.6152,17.6778,140600.0
2015-04-23 11:30:00,25.45,25.49,25.4,25.45,290400.0,17.6778,17.7055,17.643,17.6778,290400.0
2015-04-23 12:00:00,25.45,25.48,25.41,25.42,98100.0,17.6778,17.6986,17.65,17.6569,98100.0
2015-04-23 12:30:00,25.41,25.51,25.41,25.5,97000.0,17.65,17.7194,17.65,17.7125,97000.0
2015-04-23 13:00:00,25.49,25.65,25.49,25.63,147000.0,17.7055,17.8167,17.7055,17.8028,147000.0
2015-04-23 13:30:00,25.63,25.67,25.59,25.62,104400.0,17.8028,17.8306,17.775,17.7958,104400.0
2015-04-23 14:00:00,25.61,25.74,25.61,25.7,163600.0,17.7889,17.8792,17.7889,17.8514,163600.0
2015-04-23 14:30:00,25.7,25.71,25.56,25.57,150000.0,17.8514,17.8584,17.7542,17.7611,150000.0
2015-04-23 15:00:00,25.57,25.65,25.56,25.64,141700.0,17.7611,17.8167,17.7542,17.8097,141700.0
2015-04-23 15:30:00,25.65,25.67,25.57,25.63,452000.0,17.8167,17.8306,17.7611,17.8028,452000.0
2015-04-24 09:30:00,25.66,25.72,25.48,25.57,181000.0,17.8236,17.8653,17.6986,17.7611,181000.0
2015-04-24 10:00:00,25.57,25.58,25.44,25.45,67300.0,17.7611,17.7681,17.6708,17.6778,67300.0
2015-04-24 10:30:00,25.45,25.58,25.45,25.45,92000.0,17.6778,17.7681,17.6778,17.6778,92000.0
2015-04-24 11:00:00,25.45,25.46,25.3,25.31,77300.0,17.6778,17.6847,17.5736,17.5805,77300.0
2015-04-24 11:30:00,25.31,25.34,25.28,25.31,115400.0,17.5805,17.6013,17.5597,17.5805,115400.0
2015-04-24 12:00:00,25.31,25.38,25.31,25.36,67300.0,17.5805,17.6291,17.5805,17.6152,67300.0
2015-04-24 12:30:00,25.37,25.46,25.36,25.44,101600.0,17.6222,17.6847,17.6152,17.6708,101600.0
2015-04-24 13:00:00,25.44,25.47,25.38,25.44,85800.0,17.6708,17.6916,17.6291,17.6708,85800.0
2015-04-24 13:30:00,25.44,25.46,25.42,25.44,61200.0,17.6708,17.6847,17.6569,17.6708,61200.0
2015-04-24 14:00:00,25.44,25.45,25.43,25.45,54500.0,17.6708,17.6778,17.6639,17.6778,54500.0
2015-04-24 14:30:00,25.44,25.48,25.42,25.48,93500.0,17.6708,17.6986,17.6569,17.6986,93500.0
2015-04-24 15:00:00,25.47,25.56,25.47,25.53,150900.0,17.6916,17.7542,17.6916,17.7333,150900.0
2015-04-24 15:30:00,25.53,25.62,25.53,25.57,597900.0,17.7333,17.7958,17.7333,17.7611,597900.0
2015-04-27 09:30:00,25.7,25.75,25.56,25.72,290200.0,17.8514,17.8861,17.7542,17.8653,290200.0
2015-04-27 10:00:00,25.73,25.84,25.72,25.76,105400.0,17.8722,17.9487,17.8653,17.8931,105400.0
2015-04-27 10:30:00,25.76,25.8,25.57,25.57,331400.0,17.8931,17.9209,17.7611,17.7611,331400.0
2015-04-27 11:00:00,25.57,25.61,25.53,25.61,103200.0,17.7611,17.7889,17.7333,17.7889,103200.0
2015-04-27 11:30:00,25.61,25.62,25.52,25.53,102000.0,17.7889,17.7958,17.7264,17.7333,102000.0
2015-04-27 12:00:00,25.52,25.58,25.49,25.51,116000.0,17.7264,17.7681,17.7055,17.7194,116000.0
2015-04-27 12:30:00,25.52,25.56,25.49,25.52,181000.0,17.7264,17.7542,17.7055,17.7264,181000.0
2015-04-27 13:00:00,25.51,25.58,25.51,25.57,354800.0,17.7194,17.7681,17.7194,17.7611,354800.0
2015-04-27 13:30:00,25.57,25.66,25.55,25.65,233600.0,17.7611,17.8236,17.7472,17.8167,233600.0
2015-04-27 14:00:00,25.65,25.79,25.63,25.77,429400.0,17.8167,17.9139,17.8028,17.9,429400.0
2015-04-27 14:30:00,25.77,25.78,25.67,25.7,239700.0,17.9,17.907,17.8306,17.8514,239700.0
2015-04-27 15:00:00,25.71,25.79,25.67,25.71,922400.0,17.8584,17.9139,17.8306,17.8584,922400.0
2015-04-27 15:30:00,25.7,25.7,25.48,25.49,876800.0,17.8514,17.8514,17.6986,17.7055,876800.0
2015-04-28 09:30:00,25.53,25.76,25.49,25.54,211300.0,17.7333,17.8931,17.7055,17.7403,211300.0
2015-04-28 10:00:00,25.53,25.54,25.4,25.47,245600.0,17.7333,17.7403,17.643,17.6916,245600.0
2015-04-28 10:30:00,25.47,25.49,25.39,25.4,116100.0,17.6916,17.7055,17.6361,17.643,116100.0
2015-04-28 11:00:00,25.41,25.54,25.41,25.49,65500.0,17.65,17.7403,17.65,17.7055,65500.0
2015-04-28 11:30:00,25.5,25.6,25.49,25.52,86900.0,17.7125,17.7819,17.7055,17.7264,86900.0
2015-04-28 12:00:00,25.52,25.58,25.5,25.56,134600.0,17.7264,17.7681,17.7125,17.7542,134600.0
2015-04-28 12:30:00,25.56,25.67,25.53,25.63,251800.0,17.7542,17.8306,17.7333,17.8028,251800.0
2015-04-28 13:00:00,25.63,25.69,25.6,25.65,89300.0,17.8028,17.8445,17.7819,17.8167,89300.0
2015-04-28 13:30:00,25.65,25.67,25.59,25.63,82800.0,17.8167,17.8306,17.775,17.8028,82800.0
2015-04-28 14:00:00,25.63,25.71,25.62,25.7,139400.0,17.8028,17.8584,17.7958,17.8514,139400.0
2015-04-28 14:30:00,25.7,25.76,25.68,25.71,163700.0,17.8514,17.8931,17.8375,17.8584,163700.0
2015-04-28 15:00:00,25.71,25.83,25.71,25.75,244700.0,17.8584,17.9417,17.8584,17.8861,244700.0
2015-04-28 15:30:00,25.75,25.82,25.74,25.76,555900.0,17.8861,17.9348,17.8792,17.8931,555900.0
2015-04-29 09:30:00,25.63,25.95,25.6,25.84,271200.0,17.8028,18.0251,17.7819,17.9487,271200.0
2015-04-29 10:00:00,25.83,25.87,25.76,25.82,117300.0,17.9417,17.9695,17.8931,17.9348,117300.0
2015-04-29 10:30:00,25.82,25.95,25.82,25.9,175100.0,17.9348,18.0251,17.9348,17.9903,175100.0
2015-04-29 11:00:00,25.9,25.92,25.82,25.83,295700.0,17.9903,18.0042,17.9348,17.9417,295700.0
2015-04-29 11:30:00,25.83,25.83,25.74,25.79,83300.0,17.9417,17.9417,17.8792,17.9139,83300.0
2015-04-29 12:00:00,25.79,25.83,25.79,25.79,103200.0,17.9139,17.9417,17.9139,17.9139,103200.0
2015-04-29 12:30:00,25.79,25.89,25.78,25.88,93500.0,17.9139,17.9834,17.907,17.9764,93500.0
2015-04-29 13:00:00,25.88,25.91,25.84,25.88,334700.0,17.9764,17.9973,17.9487,17.9764,334700.0
2015-04-29 13:30:00,25.88,25.96,25.83,25.94,273000.0,17.9764,18.032,17.9417,18.0181,273000.0
2015-04-29 14:00:00,25.93,26.29,25.87,26.23,341800.0,18.0112,18.2612,17.9695,18.2195,341800.0
2015-04-29 14:30:00,26.23,26.23,25.94,25.94,498400.0,18.2195,18.2195,18.0181,18.0181,498400.0
2015-04-29 15:00:00,25.94,26.12,25.93,26.06,416000.0,18.0181,18.1431,18.0112,18.1015,416000.0
2015-04-29 15:30:00,26.05,26.12,26.05,26.08,362600.0,18.0945,18.1431,18.0945,18.1154,362600.0
2015-04-30 09:30:00,26.02,26.06,25.75,25.77,156600.0,18.0737,18.1015,17.8861,17.9,156600.0
2015-04-30 10:00:00,25.77,25.93,25.68,25.83,226700.0,17.9,18.0112,17.8375,17.9417,226700.0
2015-04-30 10:30:00,25.83,25.92,25.82,25.83,147900.0,17.9417,18.0042,17.9348,17.9417,147900.0
2015-04-30 11:00:00,25.83,26.03,25.83,26.01,314400.0,17.9417,18.0806,17.9417,18.0667,314400.0
2015-04-30 11:30:00,26.01,26.15,26.01,26.02,152300.0,18.0667,18.164,18.0667,18.0737,152300.0
2015-04-30 12:00:00,26.02,26.13,26.0,26.1,128200.0,18.0737,18.1501,18.0598,18.1292,128200.0
2015-04-30 12:30:00,26.1,26.17,26.02,26.17,134300.0,18.1292,18.1779,18.0737,18.1779,134300.0
2015-04-30 13:00:00,26.16,26.18,26.09,26.12,76100.0,18.1709,18.1848,18.1223,18.1431,76100.0
2015-04-30 13:30:00,26.11,26.15,26.09,26.11,73500.0,18.1362,18.164,18.1223,18.1362,73500.0
2015-04-30 14:00:00,26.1,26.12,26.0,26.0,159500.0,18.1292,18.1431,18.0598,18.0598,159500.0
2015-04-30 14:30:00,26.01,26.03,25.91,25.92,149400.0,18.0667,18.0806,17.9973,18.0042,149400.0
2015-04-30 15:00:00,25.92,26.02,25.85,26.02,229000.0,18.0042,18.0737,17.9556,18.0737,229000.0
2015-04-30 15:30:00,26.01,26.07,25.99,26.05,428800.0,18.0667,18.1084,18.0528,18.0945,428800.0
2015-05-01 09:30:00,26.15,26.31,26.05,26.14,204700.0,18.2339,18.3455,18.1642,18.2269,204700.0
2015-05-01 10:00:00,26.13,26.21,26.04,26.16,273600.0,18.2199,18.2757,18.1572,18.2409,273600.0
2015-05-01 10:30:00,26.16,26.18,26.0,26.07,203800.0,18.2409,18.2548,18.1293,18.1781,203800.0
2015-05-01 11:00:00,26.06,26.11,26.04,26.07,107600.0,18.1711,18.206,18.1572,18.1781,107600.0
2015-05-01 11:30:00,26.07,26.07,25.93,25.98,138100.0,18.1781,18.1781,18.0805,18.1154,138100.0
2015-05-01 12:00:00,25.99,26.07,25.97,26.07,207800.0,18.1223,18.1781,18.1084,18.1781,207800.0
2015-05-01 12:30:00,26.07,26.07,25.97,26.01,121100.0,18.1781,18.1781,18.1084,18.1363,121100.0
2015-05-01 13:00:00,26.0,26.01,25.94,25.96,82400.0,18.1293,18.1363,18.0875,18.1014,82400.0
2015-05-01 13:30:00,25.95,26.03,25.92,26.01,95100.0,18.0944,18.1502,18.0735,18.1363,95100.0
2015-05-01 14:00:00,26.0,26.04,25.99,26.01,57600.0,18.1293,18.1572,18.1223,18.1363,57600.0
2015-05-01 14:30:00,26.0,26.03,25.99,26.0,86500.0,18.1293,18.1502,18.1223,18.1293,86500.0
2015-05-01 15:00:00,26.01,26.05,25.93,25.93,156700.0,18.1363,18.1642,18.0805,18.0805,156700.0
2015-05-01 15:30:00,25.94,26.01,25.91,26.0,261100.0,18.0875,18.1363,18.0665,18.1293,261100.0
2015-05-04 09:30:00,26.05,26.08,25.97,25.99,35000.0,18.1642,18.1851,18.1084,18.1223,35000.0
2015-05-04 10:00:00,26.0,26.07,25.97,26.06,47500.0,18.1293,18.1781,18.1084,18.1711,47500.0
2015-05-04 10:30:00,26.07,26.15,26.02,26.15,50200.0,18.1781,18.2339,18.1432,18.2339,50200.0
2015-05-04 11:00:00,26.14,26.2,26.11,26.2,84300.0,18.2269,18.2688,18.206,18.2688,84300.0
2015-05-04 11:30:00,26.19,26.21,26.12,26.16,182400.0,18.2618,18.2757,18.213,18.2409,182400.0
2015-05-04 12:00:00,26.16,26.22,26.14,26.22,51900.0,18.2409,18.2827,18.2269,18.2827,51900.0
2015-05-04 12:30:00,26.22,26.29,26.2,26.29,191100.0,18.2827,18.3315,18.2688,18.3315,191100.0
2015-05-04 13:00:00,26.29,26.32,26.28,26.3,131900.0,18.3315,18.3524,18.3245,18.3385,131900.0
2015-05-04 13:30:00,26.3,26.31,26.25,26.25,188200.0,18.3385,18.3455,18.3036,18.3036,188200.0
2015-05-04 14:00:00,26.26,26.31,26.24,26.3,74100.0,18.3106,18.3455,18.2966,18.3385,74100.0
2015-05-04 14:30:00,26.3,26.38,26.3,26.31,115600.0,18.3385,18.3943,18.3385,18.3455,115600.0
2015-05-04 15:00:00,26.31,26.32,26.24,26.31,115900.0,18.3455,18.3524,18.2966,18.3455,115900.0
2015-05-04 15:30:00,26.31,26.33,26.28,26.32,233500.0,18.3455,18.3594,18.3245,18.3524,233500.0
2015-05-05 09:30:00,26.23,26.4,26.14,26.31,99400.0,18.2897,18.4082,18.2269,18.3455,99400.0
2015-05-05 10:00:00,26.31,26.42,26.22,26.37,152600.0,18.3455,18.4222,18.2827,18.3873,152600.0
2015-05-05 10:30:00,26.37,26.47,26.32,26.43,176300.0,18.3873,18.457,18.3524,18.4291,176300.0
2015-05-05 11:00:00,26.42,26.46,26.32,26.32,91900.0,18.4222,18.4501,18.3524,18.3524,91900.0
2015-05-05 11:30:00,26.32,26.37,26.27,26.3,147800.0,18.3524,18.3873,18.3176,18.3385,147800.0
2015-05-05 12:00:00,26.31,26.39,26.29,26.34,54000.0,18.3455,18.4012,18.3315,18.3664,54000.0
2015-05-05 12:30:00,26.33,26.39,26.32,26.39,95000.0,18.3594,18.4012,18.3524,18.4012,95000.0
2015-05-05 13:00:00,26.39,26.39,26.29,26.32,73700.0,18.4012,18.4012,18.3315,18.3524,73700.0
2015-05-05 13:30:00,26.32,26.34,26.29,26.34,94000.0,18.3524,18.3664,18.3315,18.3664,94000.0
2015-05-05 14:00:00,26.33,26.33,26.24,26.27,193800.0,18.3594,18.3594,18.2966,18.3176,193800.0
2015-05-05 14:30:00,26.27,26.31,26.26,26.26,162700.0,18.3176,18.3455,18.3106,18.3106,162700.0
2015-05-05 15:00:00,26.26,26.33,26.25,26.29,117100.0,18.3106,18.3594,18.3036,18.3315,117100.0
2015-05-05 15:30:00,26.29,26.31,26.24,26.24,542900.0,18.3315,18.3455,18.2966,18.2966,542900.0
2015-05-06 09:30:00,26.29,26.44,26.07,26.17,152900.0,18.3315,18.4361,18.1781,18.2478,152900.0
2015-05-06 10:00:00,26.17,26.17,25.93,26.05,103300.0,18.2478,18.2478,18.0805,18.1642,103300.0
2015-05-06 10:30:00,26.05,26.14,26.02,26.12,63300.0,18.1642,18.2269,18.1432,18.213,63300.0
2015-05-06 11:00:00,26.13,26.13,26.02,26.04,65100.0,18.2199,18.2199,18.1432,18.1572,65100.0
2015-05-06 11:30:00,26.04,26.09,26.03,26.06,74700.0,18.1572,18.1921,18.1502,18.1711,74700.0
2015-05-06 12:00:00,26.05,26.08,26.02,26.05,59500.0,18.1642,18.1851,18.1432,18.1642,59500.0
2015-05-06 12:30:00,26.03,26.08,26.0,26.01,35700.0,18.1502,18.1851,18.1293,18.1363,35700.0
2015-05-06 13:00:00,26.01,26.01,25.95,25.98,60200.0,18.1363,18.1363,18.0944,18.1154,60200.0
2015-05-06 13:30:00,25.98,25.98,25.79,25.82,194200.0,18.1154,18.1154,17.9829,18.0038,194200.0
2015-05-06 14:00:00,25.82,25.86,25.79,25.84,139100.0,18.0038,18.0317,17.9829,18.0177,139100.0
2015-05-06 14:30:00,25.83,25.87,25.82,25.86,132200.0,18.0108,18.0387,18.0038,18.0317,132200.0
2015-05-06 15:00:00,25.86,25.88,25.78,25.87,153600.0,18.0317,18.0456,17.9759,18.0387,153600.0
2015-05-06 15:30:00,25.88,25.9,25.8,25.83,1225300.0,18.0456,18.0596,17.9898,18.0108,1225300.0
2015-05-07 09:30:00,25.82,25.94,25.61,25.64,143900.0,18.0038,18.0875,17.8574,17.8783,143900.0
2015-05-07 10:00:00,25.64,25.73,25.61,25.64,225100.0,17.8783,17.941,17.8574,17.8783,225100.0
2015-05-07 10:30:00,25.64,25.77,25.63,25.71,156700.0,17.8783,17.9689,17.8713,17.9271,156700.0
2015-05-07 11:00:00,25.71,25.82,25.7,25.8,91100.0,17.9271,18.0038,17.9201,17.9898,91100.0
2015-05-07 11:30:00,25.8,25.82,25.77,25.78,164700.0,17.9898,18.0038,17.9689,17.9759,164700.0
2015-05-07 12:00:00,25.77,25.8,25.77,25.8,77500.0,17.9689,17.9898,17.9689,17.9898,77500.0
2015-05-07 12:30:00,25.8,25.84,25.79,25.82,68200.0,17.9898,18.0177,17.9829,18.0038,68200.0
2015-05-07 13:00:00,25.83,25.85,25.78,25.84,68300.0,18.0108,18.0247,17.9759,18.0177,68300.0
2015-05-07 13:30:00,25.84,25.85,25.8,25.8,64800.0,18.0177,18.0247,17.9898,17.9898,64800.0
2015-05-07 14:00:00,25.8,25.87,25.8,25.87,53700.0,17.9898,18.0387,17.9898,18.0387,53700.0
2015-05-07 14:30:00,25.87,25.87,25.82,25.87,108100.0,18.0387,18.0387,18.0038,18.0387,108100.0
2015-05-07 15:00:00,25.87,25.89,25.81,25.87,192300.0,18.0387,18.0526,17.9968,18.0387,192300.0
2015-05-07 15:30:00,25.87,25.96,25.84,25.96,1450100.0,18.0387,18.1014,18.0177,18.1014,1450100.0
2015-05-08 09:30:00,26.19,26.25,25.86,25.87,206200.0,18.2618,18.3036,18.0317,18.0387,206200.0
2015-05-08 10:00:00,25.88,25.9,25.78,25.82,104500.0,18.0456,18.0596,17.9759,18.0038,104500.0
2015-05-08 10:30:00,25.82,25.85,25.7,25.73,100100.0,18.0038,18.0247,17.9201,17.941,100100.0
2015-05-08 11:00:00,25.73,25.77,25.7,25.71,225200.0,17.941,17.9689,17.9201,17.9271,225200.0
2015-05-08 11:30:00,25.71,25.83,25.71,25.81,244500.0,17.9271,18.0108,17.9271,17.9968,244500.0
2015-05-08 12:00:00,25.81,25.84,25.7,25.71,151900.0,17.9968,18.0177,17.9201,17.9271,151900.0
2015-05-08 12:30:00,25.71,25.74,25.66,25.67,178500.0,17.9271,17.948,17.8922,17.8992,178500.0
2015-05-08 13:00:00,25.67,25.74,25.57,25.74,331400.0,17.8992,17.948,17.8295,17.948,331400.0
2015-05-08 13:30:00,25.74,25.77,25.72,25.73,181600.0,17.948,17.9689,17.9341,17.941,181600.0
2015-05-08 14:00:00,25.72,25.73,25.65,25.68,225900.0,17.9341,17.941,17.8853,17.9062,225900.0
2015-05-08 14:30:00,25.68,25.74,25.67,25.7,178600.0,17.9062,17.948,17.8992,17.9201,178600.0
2015-05-08 15:00:00,25.71,25.74,25.7,25.74,247600.0,17.9271,17.948,17.9201,17.948,247600.0
2015-05-08 15:30:00,25.73,25.83,25.73,25.8,703800.0,17.941,18.0108,17.941,17.9898,703800.0
2015-05-11 09:30:00,25.83,26.12,25.83,26.03,253900.0,18.0108,18.213,18.0108,18.1502,253900.0
2015-05-11 10:00:00,26.03,26.14,26.03,26.07,107800.0,18.1502,18.2269,18.1502,18.1781,107800.0
2015-05-11 10:30:00,26.07,26.11,25.97,26.09,109400.0,18.1781,18.206,18.1084,18.1921,109400.0
2015-05-11 11:00:00,26.09,26.12,26.05,26.09,235700.0,18.1921,18.213,18.1642,18.1921,235700.0
2015-05-11 11:30:00,26.08,26.09,25.95,26.03,665600.0,18.1851,18.1921,18.0944,18.1502,665600.0
2015-05-11 12:00:00,26.03,26.18,25.99,26.1,703900.0,18.1502,18.2548,18.1223,18.199,703900.0
2015-05-11 12:30:00,26.11,26.14,26.1,26.11,197500.0,18.206,18.2269,18.199,18.206,197500.0
2015-05-11 13:00:00,26.11,26.15,26.09,26.14,231300.0,18.206,18.2339,18.1921,18.2269,231300.0
2015-05-11 13:30:00,26.14,26.19,26.13,26.16,413600.0,18.2269,18.2618,18.2199,18.2409,413600.0
2015-05-11 14:00:00,26.15,26.16,26.08,26.11,140500.0,18.2339,18.2409,18.1851,18.206,140500.0
2015-05-11 14:30:00,26.11,26.12,26.04,26.06,267200.0,18.206,18.213,18.1572,18.1711,267200.0
2015-05-11 15:00:00,26.05,26.13,26.03,26.13,587000.0,18.1642,18.2199,18.1502,18.2199,587000.0
2015-05-11 15:30:00,26.13,26.17,26.07,26.07,632200.0,18.2199,18.2478,18.1781,18.1781,632200.0
2015-05-12 09:30:00,26.02,26.14,25.96,26.03,214700.0,18.1432,18.2269,18.1014,18.1502,214700.0
2015-05-12 10:00:00,26.04,26.1,25.98,26.01,151600.0,18.1572,18.199,18.1154,18.1363,151600.0
2015-05-12 10:30:00,26.01,26.16,26.0,26.12,435200.0,18.1363,18.2409,18.1293,18.213,435200.0
2015-05-12 11:00:00,26.12,26.21,26.09,26.16,282000.0,18.213,18.2757,18.1921,18.2409,282000.0
2015-05-12 11:30:00,26.16,26.16,26.08,26.09,169100.0,18.2409,18.2409,18.1851,18.1921,169100.0
2015-05-12 12:00:00,26.09,26.13,26.04,26.05,125100.0,18.1921,18.2199,18.1572,18.1642,125100.0
2015-05-12 12:30:00,26.05,26.17,26.03,26.16,262800.0,18.1642,18.2478,18.1502,18.2409,262800.0
2015-05-12 13:00:00,26.17,26.25,26.16,26.21,96800.0,18.2478,18.3036,18.2409,18.2757,96800.0
2015-05-12 13:30:00,26.2,26.21,26.14,26.16,116100.0,18.2688,18.2757,18.2269,18.2409,116100.0
2015-05-12 14:00:00,26.16,26.17,26.12,26.16,148100.0,18.2409,18.2478,18.213,18.2409,148100.0
2015-05-12 14:30:00,26.17,26.18,26.12,26.12,181300.0,18.2478,18.2548,18.213,18.213,181300.0
2015-05-12 15:00:00,26.11,26.2,26.11,26.14,333700.0,18.206,18.2688,18.206,18.2269,333700.0
2015-05-12 15:30:00,26.14,26.17,26.12,26.15,539600.0,18.2269,18.2478,18.213,18.2339,539600.0
2015-05-13 09:30:00,26.29,26.41,26.19,26.37,262700.0,18.3315,18.4152,18.2618,18.3873,262700.0
2015-05-13 10:00:00,26.37,26.39,26.25,26.28,420400.0,18.3873,18.4012,18.3036,18.3245,420400.0
2015-05-13 10:30:00,26.27,26.29,26.08,26.08,156700.0,18.3176,18.3315,18.1851,18.1851,156700.0
2015-05-13 11:00:00,26.09,26.25,25.99,26.2,247000.0,18.1921,18.3036,18.1223,18.2688,247000.0
2015-05-13 11:30:00,26.2,26.27,26.19,26.21,181900.0,18.2688,18.3176,18.2618,18.2757,181900.0
2015-05-13 12:00:00,26.21,26.27,26.2,26.25,191900.0,18.2757,18.3176,18.2688,18.3036,191900.0
2015-05-13 12:30:00,26.26,26.29,26.15,26.17,205900.0,18.3106,18.3315,18.2339,18.2478,205900.0
2015-05-13 13:00:00,26.17,26.21,26.16,26.18,115500.0,18.2478,18.2757,18.2409,18.2548,115500.0
2015-05-13 13:30:00,26.18,26.21,26.15,26.19,88800.0,18.2548,18.2757,18.2339,18.2618,88800.0
2015-05-13 14:00:00,26.2,26.24,26.19,26.2,119400.0,18.2688,18.2966,18.2618,18.2688,119400.0
2015-05-13 14:30:00,26.2,26.2,26.15,26.17,170100.0,18.2688,18.2688,18.2339,18.2478,170100.0
2015-05-13 15:00:00,26.17,26.17,26.09,26.13,236100.0,18.2478,18.2478,18.1921,18.2199,236100.0
2015-05-13 15:30:00,26.12,26.3,26.12,26.26,817900.0,18.213,18.3385,18.213,18.3106,817900.0
2015-05-14 09:30:00,26.48,26.59,26.36,26.46,247000.0,18.464,18.5407,18.3803,18.4501,247000.0
2015-05-14 10:00:00,26.47,26.49,26.38,26.4,200100.0,18.457,18.471,18.3943,18.4082,200100.0
2015-05-14 10:30:00,26.4,26.4,26.25,26.33,144100.0,18.4082,18.4082,18.3036,18.3594,144100.0
2015-05-14 11:00:00,26.33,26.38,26.29,26.35,109300.0,18.3594,18.3943,18.3315,18.3734,109300.0
2015-05-14 11:30:00,26.35,26.39,26.34,26.38,71900.0,18.3734,18.4012,18.3664,18.3943,71900.0
2015-05-14 12:00:00,26.37,26.4,26.34,26.39,48200.0,18.3873,18.4082,18.3664,18.4012,48200.0
2015-05-14 12:30:00,26.38,26.39,26.34,26.35,41400.0,18.3943,18.4012,18.3664,18.3734,41400.0
2015-05-14 13:00:00,26.35,26.38,26.14,26.33,253800.0,18.3734,18.3943,18.2269,18.3594,253800.0
2015-05-14 13:30:00,26.34,26.35,26.28,26.32,87200.0,18.3664,18.3734,18.3245,18.3524,87200.0
2015-05-14 14:00:00,26.32,26.48,26.32,26.48,106700.0,18.3524,18.464,18.3524,18.464,106700.0
2015-05-14 14:30:00,26.48,26.49,26.38,26.46,168500.0,18.464,18.471,18.3943,18.4501,168500.0
2015-05-14 15:00:00,26.46,26.51,26.39,26.43,344400.0,18.4501,18.4849,18.4012,18.4291,344400.0
2015-05-14 15:30:00,26.42,26.51,26.42,26.48,559700.0,18.4222,18.4849,18.4222,18.464,559700.0
2015-05-15 09:30:00,26.45,26.59,26.4,26.44,93800.0,18.4431,18.5407,18.4082,18.4361,93800.0
2015-05-15 10:00:00,26.44,26.46,26.25,26.3,157600.0,18.4361,18.4501,18.3036,18.3385,157600.0
2015-05-15 10:30:00,26.3,26.3,26.22,26.28,119900.0,18.3385,18.3385,18.2827,18.3245,119900.0
2015-05-15 11:00:00,26.27,26.29,26.25,26.27,116000.0,18.3176,18.3315,18.3036,18.3176,116000.0
2015-05-15 11:30:00,26.27,26.28,26.12,26.15,76300.0,18.3176,18.3245,18.213,18.2339,76300.0
2015-05-15 12:00:00,26.14,26.15,26.07,26.12,81000.0,18.2269,18.2339,18.1781,18.213,81000.0
2015-05-15 12:30:00,26.13,26.15,26.08,26.15,119400.0,18.2199,18.2339,18.1851,18.2339,119400.0
2015-05-15 13:00:00,26.14,26.17,26.12,26.12,31300.0,18.2269,18.2478,18.213,18.213,31300.0
2015-05-15 13:30:00,26.12,26.13,26.0,26.03,134100.0,18.213,18.2199,18.1293,18.1502,134100.0
2015-05-15 14:00:00,26.03,26.04,25.95,25.97,204800.0,18.1502,18.1572,18.0944,18.1084,204800.0
2015-05-15 14:30:00,25.97,26.14,25.96,26.14,127700.0,18.1084,18.2269,18.1014,18.2269,127700.0
2015-05-15 15:00:00,26.14,26.14,25.94,25.94,247100.0,18.2269,18.2269,18.0875,18.0875,247100.0
2015-05-15 15:30:00,25.94,26.0,25.9,25.94,597000.0,18.0875,18.1293,18.0596,18.0875,597000.0
2015-05-18 09:30:00,25.99,26.33,25.89,26.32,110800.0,18.1223,18.3594,18.0526,18.3524,110800.0
2015-05-18 10:00:00,26.32,26.33,26.21,26.24,262300.0,18.3524,18.3594,18.2757,18.2966,262300.0
2015-05-18 10:30:00,26.24,26.24,26.16,26.22,144200.0,18.2966,18.2966,18.2409,18.2827,144200.0
2015-05-18 11:00:00,26.23,26.24,26.16,26.18,129200.0,18.2897,18.2966,18.2409,18.2548,129200.0
2015-05-18 11:30:00,26.19,26.23,26.15,26.2,170400.0,18.2618,18.2897,18.2339,18.2688,170400.0
2015-05-18 12:00:00,26.2,26.22,26.17,26.18,124300.0,18.2688,18.2827,18.2478,18.2548,124300.0
2015-05-18 12:30:00,26.18,26.23,26.14,26.21,88900.0,18.2548,18.2897,18.2269,18.2757,88900.0
2015-05-18 13:00:00,26.2,26.25,26.18,26.24,107200.0,18.2688,18.3036,18.2548,18.2966,107200.0
2015-05-18 13:30:00,26.23,26.29,26.21,26.24,171600.0,18.2897,18.3315,18.2757,18.2966,171600.0
2015-05-18 14:00:00,26.25,26.33,26.24,26.28,70300.0,18.3036,18.3594,18.2966,18.3245,70300.0
2015-05-18 14:30:00,26.29,26.29,26.2,26.25,131400.0,18.3315,18.3315,18.2688,18.3036,131400.0
2015-05-18 15:00:00,26.25,26.29,26.23,26.25,138200.0,18.3036,18.3315,18.2897,18.3036,138200.0
2015-05-18 15:30:00,26.25,26.38,26.23,26.29,379200.0,18.3036,18.3943,18.2897,18.3315,379200.0
2015-05-19 09:30:00,26.02,26.51,25.94,26.46,289400.0,18.1432,18.4849,18.0875,18.4501,289400.0
2015-05-19 10:00:00,26.46,26.59,26.45,26.57,153400.0,18.4501,18.5407,18.4431,18.5268,153400.0
2015-05-19 10:30:00,26.57,26.7,26.49,26.66,215400.0,18.5268,18.6174,18.471,18.5895,215400.0
2015-05-19 11:00:00,26.67,26.8,26.59,26.71,293200.0,18.5965,18.6871,18.5407,18.6244,293200.0
2015-05-19 11:30:00,26.71,26.71,26.56,26.57,117600.0,18.6244,18.6244,18.5198,18.5268,117600.0
2015-05-19 12:00:00,26.57,26.69,26.55,26.66,163700.0,18.5268,18.6104,18.5128,18.5895,163700.0
2015-05-19 12:30:00,26.65,26.77,26.65,26.7,91800.0,18.5825,18.6662,18.5825,18.6174,91800.0
2015-05-19 13:00:00,26.7,26.72,26.69,26.71,78700.0,18.6174,18.6313,18.6104,18.6244,78700.0
2015-05-19 13:30:00,26.71,26.76,26.68,26.75,124400.0,18.6244,18.6592,18.6035,18.6523,124400.0
2015-05-19 14:00:00,26.76,26.85,26.71,26.8,430200.0,18.6592,18.722,18.6244,18.6871,430200.0
2015-05-19 14:30:00,26.8,26.84,26.68,26.69,548200.0,18.6871,18.715,18.6035,18.6104,548200.0
2015-05-19 15:00:00,26.7,26.78,26.65,26.78,263000.0,18.6174,18.6732,18.5825,18.6732,263000.0
2015-05-19 15:30:00,26.77,26.89,26.75,26.86,387500.0,18.6662,18.7499,18.6523,18.729,387500.0
2015-05-20 09:30:00,26.65,26.95,26.65,26.75,233400.0,18.5825,18.7917,18.5825,18.6523,233400.0
2015-05-20 10:00:00,26.74,26.77,26.68,26.71,160800.0,18.6453,18.6662,18.6035,18.6244,160800.0
2015-05-20 10:30:00,26.71,26.87,26.69,26.73,249300.0,18.6244,18.7359,18.6104,18.6383,249300.0
2015-05-20 11:00:00,26.73,26.76,26.66,26.67,394600.0,18.6383,18.6592,18.5895,18.5965,394600.0
2015-05-20 11:30:00,26.68,26.68,26.64,26.68,139800.0,18.6035,18.6035,18.5756,18.6035,139800.0
2015-05-20 12:00:00,26.68,26.9,26.67,26.89,198000.0,18.6035,18.7569,18.5965,18.7499,198000.0
2015-05-20 12:30:00,26.89,26.92,26.83,26.83,165100.0,18.7499,18.7708,18.708,18.708,165100.0
2015-05-20 13:00:00,26.84,26.88,26.8,26.85,191700.0,18.715,18.7429,18.6871,18.722,191700.0
2015-05-20 13:30:00,26.85,26.87,26.75,26.85,200200.0,18.722,18.7359,18.6523,18.722,200200.0
2015-05-20 14:00:00,26.84,26.88,26.76,26.79,237300.0,18.715,18.7429,18.6592,18.6802,237300.0
2015-05-20 14:30:00,26.8,26.86,26.79,26.85,213600.0,18.6871,18.729,18.6802,18.722,213600.0
2015-05-20 15:00:00,26.85,26.86,26.74,26.79,311700.0,18.722,18.729,18.6453,18.6802,311700.0
2015-05-20 15:30:00,26.79,26.8,26.71,26.75,503700.0,18.6802,18.6871,18.6244,18.6523,503700.0
2015-05-21 09:30:00,26.76,26.91,26.66,26.68,207900.0,18.6592,18.7638,18.5895,18.6035,207900.0
2015-05-21 10:00:00,26.7,26.71,26.47,26.57,257600.0,18.6174,18.6244,18.457,18.5268,257600.0
2015-05-21 10:30:00,26.6,26.7,26.52,26.54,264700.0,18.5477,18.6174,18.4919,18.5058,264700.0
2015-05-21 11:00:00,26.54,26.59,26.48,26.58,278500.0,18.5058,18.5407,18.464,18.5337,278500.0
2015-05-21 11:30:00,26.58,26.59,26.49,26.53,420600.0,18.5337,18.5407,18.471,18.4989,420600.0
2015-05-21 12:00:00,26.53,26.6,26.53,26.57,307900.0,18.4989,18.5477,18.4989,18.5268,307900.0
2015-05-21 12:30:00,26.58,26.6,26.47,26.51,1220100.0,18.5337,18.5477,18.457,18.4849,1220100.0
2015-05-21 13:00:00,26.5,26.56,26.48,26.55,126800.0,18.4779,18.5198,18.464,18.5128,126800.0
2015-05-21 13:30:00,26.55,26.57,26.52,26.55,173400.0,18.5128,18.5268,18.4919,18.5128,173400.0
2015-05-21 14:00:00,26.54,26.55,26.48,26.5,472900.0,18.5058,18.5128,18.464,18.4779,472900.0
2015-05-21 14:30:00,26.5,26.66,26.46,26.65,316700.0,18.4779,18.5895,18.4501,18.5825,316700.0
2015-05-21 15:00:00,26.66,26.77,26.65,26.76,345400.0,18.5895,18.6662,18.5825,18.6592,345400.0
2015-05-21 15:30:00,26.76,26.84,26.76,26.84,731000.0,18.6592,18.715,18.6592,18.715,731000.0
2015-05-22 09:30:00,26.83,26.95,26.8,26.92,185700.0,18.708,18.7917,18.6871,18.7708,185700.0
2015-05-22 10:00:00,26.91,26.94,26.88,26.92,311300.0,18.7638,18.7847,18.7429,18.7708,311300.0
2015-05-22 10:30:00,26.92,26.93,26.77,26.77,216600.0,18.7708,18.7778,18.6662,18.6662,216600.0
2015-05-22 11:00:00,26.77,26.88,26.77,26.85,549200.0,18.6662,18.7429,18.6662,18.722,549200.0
2015-05-22 11:30:00,26.85,26.88,26.84,26.85,210400.0,18.722,18.7429,18.715,18.722,210400.0
2015-05-22 12:00:00,26.85,26.86,26.8,26.8,211500.0,18.722,18.729,18.6871,18.6871,211500.0
2015-05-22 12:30:00,26.8,26.81,26.7,26.73,120900.0,18.6871,18.6941,18.6174,18.6383,120900.0
2015-05-22 13:00:00,26.73,26.8,26.72,26.76,119500.0,18.6383,18.6871,18.6313,18.6592,119500.0
2015-05-22 13:30:00,26.76,26.84,26.75,26.84,168100.0,18.6592,18.715,18.6523,18.715,168100.0
2015-05-22 14:00:00,26.84,26.88,26.82,26.88,128500.0,18.715,18.7429,18.7011,18.7429,128500.0
2015-05-22 14:30:00,26.88,26.88,26.82,26.86,184300.0,18.7429,18.7429,18.7011,18.729,184300.0
2015-05-22 15:00:00,26.85,26.94,26.85,26.94,235400.0,18.722,18.7847,18.722,18.7847,235400.0
2015-05-22 15:30:00,26.94,26.99,26.91,26.91,391600.0,18.7847,18.8196,18.7638,18.7638,391600.0
2015-05-26 09:30:00,26.87,26.92,26.79,26.89,355300.0,18.7359,18.7708,18.6802,18.7499,355300.0
2015-05-26 10:00:00,26.89,26.96,26.85,26.95,369100.0,18.7499,18.7987,18.722,18.7917,369100.0
2015-05-26 10:30:00,26.96,26.98,26.79,26.85,369900.0,18.7987,18.8126,18.6802,18.722,369900.0
2015-05-26 11:00:00,26.84,26.87,26.76,26.83,381800.0,18.715,18.7359,18.6592,18.708,381800.0
2015-05-26 11:30:00,26.83,26.91,26.83,26.84,309000.0,18.708,18.7638,18.708,18.715,309000.0
2015-05-26 12:00:00,26.85,26.96,26.84,26.95,241700.0,18.722,18.7987,18.715,18.7917,241700.0
2015-05-26 12:30:00,26.95,26.96,26.91,26.95,250400.0,18.7917,18.7987,18.7638,18.7917,250400.0
2015-05-26 13:00:00,26.95,26.97,26.92,26.96,190100.0,18.7917,18.8057,18.7708,18.7987,190100.0
2015-05-26 13:30:00,26.96,26.96,26.79,26.83,298400.0,18.7987,18.7987,18.6802,18.708,298400.0
2015-05-26 14:00:00,26.84,26.93,26.82,26.93,314000.0,18.715,18.7778,18.7011,18.7778,314000.0
2015-05-26 14:30:00,26.93,26.99,26.91,26.92,349200.0,18.7778,18.8196,18.7638,18.7708,349200.0
2015-05-26 15:00:00,26.92,26.94,26.87,26.9,641400.0,18.7708,18.7847,18.7359,18.7569,641400.0
2015-05-26 15:30:00,26.9,26.91,26.66,26.69,1344100.0,18.7569,18.7638,18.5895,18.6104,1344100.0
2015-05-27 09:30:00,26.77,26.9,26.59,26.86,134100.0,18.6662,18.7569,18.5407,18.729,134100.0
2015-05-27 10:00:00,26.87,26.92,26.81,26.84,277200.0,18.7359,18.7708,18.6941,18.715,277200.0
2015-05-27 10:30:00,26.83,26.85,26.75,26.75,190300.0,18.708,18.722,18.6523,18.6523,190300.0
2015-05-27 11:00:00,26.75,26.76,26.67,26.73,223000.0,18.6523,18.6592,18.5965,18.6383,223000.0
2015-05-27 11:30:00,26.74,26.81,26.73,26.75,180600.0,18.6453,18.6941,18.6383,18.6523,180600.0
2015-05-27 12:00:00,26.76,26.8,26.74,26.76,391200.0,18.6592,18.6871,18.6453,18.6592,391200.0
2015-05-27 12:30:00,26.77,26.82,26.75,26.77,693700.0,18.6662,18.7011,18.6523,18.6662,693700.0
2015-05-27 13:00:00,26.77,26.83,26.77,26.81,170200.0,18.6662,18.708,18.6662,18.6941,170200.0
2015-05-27 13:30:00,26.8,26.86,26.79,26.81,97000.0,18.6871,18.729,18.6802,18.6941,97000.0
2015-05-27 14:00:00,26.81,26.85,26.8,26.83,223800.0,18.6941,18.722,18.6871,18.708,223800.0
2015-05-27 14:30:00,26.83,26.83,26.78,26.8,165500.0,18.708,18.708,18.6732,18.6871,165500.0
2015-05-27 15:00:00,26.8,26.82,26.73,26.78,350200.0,18.6871,18.7011,18.6383,18.6732,350200.0
2015-05-27 15:30:00,26.78,26.81,26.75,26.75,1050000.0,18.6732,18.6941,18.6523,18.6523,1050000.0
2015-05-28 09:30:00,26.77,26.92,26.69,26.85,142200.0,18.6662,18.7708,18.6104,18.722,142200.0
2015-05-28 10:00:00,26.85,26.86,26.66,26.76,182400.0,18.722,18.729,18.5895,18.6592,182400.0
2015-05-28 10:30:00,26.76,26.76,26.61,26.63,170700.0,18.6592,18.6592,18.5546,18.5686,170700.0
2015-05-28 11:00:00,26.63,26.65,26.59,26.61,291100.0,18.5686,18.5825,18.5407,18.5546,291100.0
2015-05-28 11:30:00,26.61,26.65,26.58,26.65,150100.0,18.5546,18.5825,18.5337,18.5825,150100.0
2015-05-28 12:00:00,26.65,26.74,26.64,26.71,143200.0,18.5825,18.6453,18.5756,18.6244,143200.0
2015-05-28 12:30:00,26.72,26.73,26.61,26.71,132400.0,18.6313,18.6383,18.5546,18.6244,132400.0
2015-05-28 13:00:00,26.71,26.73,26.64,26.65,129100.0,18.6244,18.6383,18.5756,18.5825,129100.0
2015-05-28 13:30:00,26.66,26.68,26.63,26.66,139100.0,18.5895,18.6035,18.5686,18.5895,139100.0
2015-05-28 14:00:00,26.67,26.76,26.66,26.76,133600.0,18.5965,18.6592,18.5895,18.6592,133600.0
2015-05-28 14:30:00,26.75,26.79,26.69,26.79,184700.0,18.6523,18.6802,18.6104,18.6802,184700.0
2015-05-28 15:00:00,26.79,26.83,26.74,26.83,226400.0,18.6802,18.708,18.6453,18.708,226400.0
2015-05-28 15:30:00,26.83,26.86,26.81,26.83,707200.0,18.708,18.729,18.6941,18.708,707200.0
2015-05-29 09:30:00,26.89,26.95,26.66,26.78,224900.0,18.7499,18.7917,18.5895,18.6732,224900.0
2015-05-29 10:00:00,26.78,26.81,26.72,26.75,216731.0,18.6732,18.6941,18.6313,18.6523,216731.0
2015-05-29 10:30:00,26.75,26.77,26.57,26.64,181635.0,18.6523,18.6662,18.5268,18.5756,181635.0
2015-05-29 11:00:00,26.64,26.72,26.61,26.63,206997.0,18.5756,18.6313,18.5546,18.5686,206997.0
2015-05-29 11:30:00,26.63,26.82,26.62,26.75,241171.0,18.5686,18.7011,18.5616,18.6523,241171.0
2015-05-29 12:00:00,26.76,26.88,26.75,26.88,223442.0,18.6592,18.7429,18.6523,18.7429,223442.0
2015-05-29 12:30:00,26.88,26.91,26.81,26.82,164944.0,18.7429,18.7638,18.6941,18.7011,164944.0
2015-05-29 13:00:00,26.82,26.87,26.81,26.87,134823.0,18.7011,18.7359,18.6941,18.7359,134823.0
2015-05-29 13:30:00,26.87,26.89,26.76,26.78,158837.0,18.7359,18.7499,18.6592,18.6732,158837.0
2015-05-29 14:00:00,26.78,26.78,26.65,26.67,175783.0,18.6732,18.6732,18.5825,18.5965,175783.0
2015-05-29 14:30:00,26.68,26.71,26.56,26.7,355991.0,18.6035,18.6244,18.5198,18.6174,355991.0
2015-05-29 15:00:00,26.71,26.83,26.68,26.81,405835.0,18.6244,18.708,18.6035,18.6941,405835.0
2015-05-29 15:30:00,26.81,26.85,26.73,26.82,1767024.0,18.6941,18.722,18.6383,18.7011,1767024.0
2015-06-01 09:30:00,26.91,26.98,26.72,26.72,223236.0,18.7638,18.8126,18.6313,18.6313,223236.0
2015-06-01 10:00:00,26.72,26.91,26.72,26.85,324431.0,18.6313,18.7638,18.6313,18.722,324431.0
2015-06-01 10:30:00,26.85,26.89,26.78,26.88,252017.0,18.722,18.7499,18.6732,18.7429,252017.0
2015-06-01 11:00:00,26.89,26.93,26.85,26.88,234214.0,18.7499,18.7778,18.722,18.7429,234214.0
2015-06-01 11:30:00,26.89,26.96,26.89,26.95,149533.0,18.7499,18.7987,18.7499,18.7917,149533.0
2015-06-01 12:00:00,26.96,26.96,26.85,26.92,261863.0,18.7987,18.7987,18.722,18.7708,261863.0
2015-06-01 12:30:00,26.92,27.0,26.91,26.98,132071.0,18.7708,18.8266,18.7638,18.8126,132071.0
2015-06-01 13:00:00,26.98,27.0,26.92,26.92,160728.0,18.8126,18.8266,18.7708,18.7708,160728.0
2015-06-01 13:30:00,26.93,26.98,26.92,26.96,163520.0,18.7778,18.8126,18.7708,18.7987,163520.0
2015-06-01 14:00:00,26.96,26.98,26.92,26.96,164660.0,18.7987,18.8126,18.7708,18.7987,164660.0
2015-06-01 14:30:00,26.96,26.97,26.89,26.9,434227.0,18.7987,18.8057,18.7499,18.7569,434227.0
2015-06-01 15:00:00,26.91,26.95,26.9,26.93,239299.0,18.7638,18.7917,18.7569,18.7778,239299.0
2015-06-01 15:30:00,26.93,27.03,26.9,26.96,824222.0,18.7778,18.8475,18.7569,18.7987,824222.0
2015-06-02 09:30:00,27.0,27.07,26.95,27.03,553583.0,18.8266,18.8754,18.7917,18.8475,553583.0
2015-06-02 10:00:00,27.03,27.08,27.02,27.05,245072.0,18.8475,18.8824,18.8405,18.8614,245072.0
2015-06-02 10:30:00,27.05,27.12,27.04,27.09,197799.0,18.8614,18.9103,18.8545,18.8893,197799.0
2015-06-02 11:00:00,27.09,27.2,27.09,27.2,208562.0,18.8893,18.966,18.8893,18.966,208562.0
2015-06-02 11:30:00,27.19,27.24,27.16,27.24,144388.0,18.9591,18.9939,18.9381,18.9939,144388.0
2015-06-02 12:00:00,27.24,27.28,27.21,27.25,140565.0,18.9939,19.0218,18.973,19.0009,140565.0
2015-06-02 12:30:00,27.25,27.29,27.24,27.29,44975.0,19.0009,19.0288,18.9939,19.0288,44975.0
2015-06-02 13:00:00,27.29,27.34,27.28,27.3,242639.0,19.0288,19.0637,19.0218,19.0358,242639.0
2015-06-02 13:30:00,27.3,27.31,27.19,27.2,507826.0,19.0358,19.0427,18.9591,18.966,507826.0
2015-06-02 14:00:00,27.21,27.23,27.1,27.16,394963.0,18.973,18.987,18.8963,18.9381,394963.0
2015-06-02 14:30:00,27.16,27.18,27.13,27.18,191089.0,18.9381,18.9521,18.9172,18.9521,191089.0
2015-06-02 15:00:00,27.17,27.19,27.13,27.16,228033.0,18.9451,18.9591,18.9172,18.9381,228033.0
2015-06-02 15:30:00,27.15,27.19,27.15,27.19,494978.0,18.9312,18.9591,18.9312,18.9591,494978.0
2015-06-03 09:30:00,27.29,27.46,27.24,27.4,1167580.0,19.0288,19.1473,18.9939,19.1055,1167580.0
2015-06-03 10:00:00,27.41,27.61,27.39,27.6,542631.0,19.1125,19.2519,19.0985,19.245,542631.0
2015-06-03 10:30:00,27.6,27.63,27.54,27.56,370769.0,19.245,19.2659,19.2031,19.2171,370769.0
2015-06-03 11:00:00,27.56,27.6,27.52,27.55,272074.0,19.2171,19.245,19.1892,19.2101,272074.0
2015-06-03 11:30:00,27.55,27.56,27.54,27.55,174150.0,19.2101,19.2171,19.2031,19.2101,174150.0
2015-06-03 12:00:00,27.55,27.59,27.54,27.56,243568.0,19.2101,19.238,19.2031,19.2171,243568.0
2015-06-03 12:30:00,27.56,27.61,27.54,27.6,176167.0,19.2171,19.2519,19.2031,19.245,176167.0
2015-06-03 13:00:00,27.61,27.64,27.59,27.64,154975.0,19.2519,19.2728,19.238,19.2728,154975.0
2015-06-03 13:30:00,27.64,27.67,27.57,27.57,564424.0,19.2728,19.2938,19.224,19.224,564424.0
2015-06-03 14:00:00,27.57,27.65,27.57,27.63,379035.0,19.224,19.2798,19.224,19.2659,379035.0
2015-06-03 14:30:00,27.63,27.65,27.57,27.61,393051.0,19.2659,19.2798,19.224,19.2519,393051.0
2015-06-03 15:00:00,27.61,27.65,27.6,27.61,160858.0,19.2519,19.2798,19.245,19.2519,160858.0
2015-06-03 15:30:00,27.61,27.65,27.58,27.62,1071967.0,19.2519,19.2798,19.231,19.2589,1071967.0
2015-06-04 09:30:00,27.53,27.72,27.53,27.66,694937.0,19.1961,19.3286,19.1961,19.2868,694937.0
2015-06-04 10:00:00,27.66,27.77,27.65,27.77,557662.0,19.2868,19.3635,19.2798,19.3635,557662.0
2015-06-04 10:30:00,27.77,27.87,27.72,27.8,925557.0,19.3635,19.4332,19.3286,19.3844,925557.0
2015-06-04 11:00:00,27.8,27.81,27.67,27.73,321496.0,19.3844,19.3914,19.2938,19.3356,321496.0
2015-06-04 11:30:00,27.73,27.8,27.71,27.79,336661.0,19.3356,19.3844,19.3217,19.3774,336661.0
2015-06-04 12:00:00,27.79,27.87,27.78,27.87,162902.0,19.3774,19.4332,19.3705,19.4332,162902.0
2015-06-04 12:30:00,27.87,27.87,27.74,27.82,297964.0,19.4332,19.4332,19.3426,19.3984,297964.0
2015-06-04 13:00:00,27.82,27.82,27.78,27.79,505445.0,19.3984,19.3984,19.3705,19.3774,505445.0
2015-06-04 13:30:00,27.79,27.79,27.65,27.75,345468.0,19.3774,19.3774,19.2798,19.3495,345468.0
2015-06-04 14:00:00,27.75,27.81,27.73,27.75,416466.0,19.3495,19.3914,19.3356,19.3495,416466.0
2015-06-04 14:30:00,27.75,27.77,27.73,27.75,269344.0,19.3495,19.3635,19.3356,19.3495,269344.0
2015-06-04 15:00:00,27.76,27.77,27.73,27.75,278903.0,19.3565,19.3635,19.3356,19.3495,278903.0
2015-06-04 15:30:00,27.74,27.76,27.73,27.75,686929.0,19.3426,19.3565,19.3356,19.3495,686929.0
2015-06-05 09:30:00,27.79,27.83,27.3,27.55,1086505.0,19.3774,19.4053,19.0358,19.2101,1086505.0
2015-06-05 10:00:00,27.55,27.92,27.53,27.91,952674.0,19.2101,19.4681,19.1961,19.4611,952674.0
2015-06-05 10:30:00,27.91,28.12,27.81,27.84,575045.0,19.4611,19.6075,19.3914,19.4123,575045.0
2015-06-05 11:00:00,27.84,28.0,27.83,27.95,520069.0,19.4123,19.5239,19.4053,19.489,520069.0
2015-06-05 11:30:00,27.95,28.01,27.92,28.0,280181.0,19.489,19.5308,19.4681,19.5239,280181.0
2015-06-05 12:00:00,28.01,28.01,27.96,27.96,118034.0,19.5308,19.5308,19.496,19.496,118034.0
2015-06-05 12:30:00,27.96,28.05,27.93,28.04,151448.0,19.496,19.5587,19.4751,19.5518,151448.0
2015-06-05 13:00:00,28.05,28.19,28.04,28.1,527296.0,19.5587,19.6563,19.5518,19.5936,527296.0
2015-06-05 13:30:00,28.1,28.21,28.09,28.19,381105.0,19.5936,19.6703,19.5866,19.6563,381105.0
2015-06-05 14:00:00,28.2,28.21,28.12,28.21,280278.0,19.6633,19.6703,19.6075,19.6703,280278.0
2015-06-05 14:30:00,28.21,28.35,28.18,28.31,333211.0,19.6703,19.7679,19.6494,19.74,333211.0
2015-06-05 15:00:00,28.32,28.33,28.13,28.22,535783.0,19.747,19.754,19.6145,19.6773,535783.0
2015-06-05 15:30:00,28.22,28.32,28.2,28.32,1033839.0,19.6773,19.747,19.6633,19.747,1033839.0
2015-06-08 09:30:00,28.46,28.71,28.39,28.49,1629499.0,19.8446,20.0189,19.7958,19.8655,1629499.0
2015-06-08 10:00:00,28.5,28.55,28.49,28.52,1331832.0,19.8725,19.9074,19.8655,19.8864,1331832.0
2015-06-08 10:30:00,28.52,28.71,28.5,28.63,1051070.0,19.8864,20.0189,19.8725,19.9632,1051070.0
2015-06-08 11:00:00,28.63,28.65,28.56,28.58,870893.0,19.9632,19.9771,19.9143,19.9283,870893.0
2015-06-08 11:30:00,28.58,28.61,28.55,28.58,369925.0,19.9283,19.9492,19.9074,19.9283,369925.0
2015-06-08 12:00:00,28.58,28.59,28.53,28.55,667864.0,19.9283,19.9353,19.8934,19.9074,667864.0
2015-06-08 12:30:00,28.55,28.57,28.24,28.44,950828.0,19.9074,19.9213,19.6912,19.8307,950828.0
2015-06-08 13:00:00,28.44,28.46,28.39,28.42,657393.0,19.8307,19.8446,19.7958,19.8167,657393.0
2015-06-08 13:30:00,28.41,28.43,28.36,28.38,647942.0,19.8097,19.8237,19.7749,19.7888,647942.0
2015-06-08 14:00:00,28.38,28.38,28.09,28.23,736515.0,19.7888,19.7888,19.5866,19.6842,736515.0
2015-06-08 14:30:00,28.24,28.29,28.2,28.24,471391.0,19.6912,19.7261,19.6633,19.6912,471391.0
2015-06-08 15:00:00,28.24,28.24,28.0,28.03,931864.0,19.6912,19.6912,19.5239,19.5448,931864.0
2015-06-08 15:30:00,28.03,28.11,28.02,28.04,1127070.0,19.5448,19.6006,19.5378,19.5518,1127070.0
2015-06-09 09:30:00,28.01,28.04,27.3,27.71,1515158.0,19.5308,19.5518,19.0358,19.3217,1515158.0
2015-06-09 10:00:00,27.7,27.72,27.54,27.58,855650.0,19.3147,19.3286,19.2031,19.231,855650.0
2015-06-09 10:30:00,27.59,27.75,27.54,27.7,927858.0,19.238,19.3495,19.2031,19.3147,927858.0
2015-06-09 11:00:00,27.7,27.82,27.69,27.8,509522.0,19.3147,19.3984,19.3077,19.3844,509522.0
2015-06-09 11:30:00,27.8,27.9,27.79,27.85,464589.0,19.3844,19.4541,19.3774,19.4193,464589.0
2015-06-09 12:00:00,27.85,27.92,27.85,27.9,378278.0,19.4193,19.4681,19.4193,19.4541,378278.0
2015-06-09 12:30:00,27.89,27.91,27.87,27.91,291363.0,19.4472,19.4611,19.4332,19.4611,291363.0
2015-06-09 13:00:00,27.91,27.96,27.87,27.96,421430.0,19.4611,19.496,19.4332,19.496,421430.0
2015-06-09 13:30:00,27.96,28.01,27.88,27.99,367155.0,19.496,19.5308,19.4402,19.5169,367155.0
2015-06-09 14:00:00,27.99,28.0,27.94,27.97,320663.0,19.5169,19.5239,19.482,19.5029,320663.0
2015-06-09 14:30:00,27.97,28.08,27.96,28.08,430359.0,19.5029,19.5796,19.496,19.5796,430359.0
2015-06-09 15:00:00,28.07,28.08,27.9,27.97,500093.0,19.5727,19.5796,19.4541,19.5029,500093.0
2015-06-09 15:30:00,27.97,28.09,27.97,28.06,902635.0,19.5029,19.5866,19.5029,19.5657,902635.0
2015-06-10 09:30:00,28.2,28.23,28.1,28.17,505877.0,19.6633,19.6842,19.5936,19.6424,505877.0
2015-06-10 10:00:00,28.18,28.31,28.15,28.3,563573.0,19.6494,19.74,19.6285,19.733,563573.0
2015-06-10 10:30:00,28.29,28.3,28.1,28.15,860674.0,19.7261,19.733,19.5936,19.6285,860674.0
2015-06-10 11:00:00,28.15,28.18,28.03,28.06,563341.0,19.6285,19.6494,19.5448,19.5657,563341.0
2015-06-10 11:30:00,28.07,28.07,27.97,27.99,492507.0,19.5727,19.5727,19.5029,19.5169,492507.0
2015-06-10 12:00:00,27.99,27.99,27.92,27.95,361905.0,19.5169,19.5169,19.4681,19.489,361905.0
2015-06-10 12:30:00,27.95,27.97,27.91,27.93,604494.0,19.489,19.5029,19.4611,19.4751,604494.0
2015-06-10 13:00:00,27.93,27.95,27.83,27.88,615304.0,19.4751,19.489,19.4053,19.4402,615304.0
2015-06-10 13:30:00,27.89,27.91,27.83,27.89,307009.0,19.4472,19.4611,19.4053,19.4472,307009.0
2015-06-10 14:00:00,27.89,28.0,27.89,27.95,355845.0,19.4472,19.5239,19.4472,19.489,355845.0
2015-06-10 14:30:00,27.95,28.01,27.94,28.0,607270.0,19.489,19.5308,19.482,19.5239,607270.0
2015-06-10 15:00:00,28.01,28.02,27.98,28.0,374708.0,19.5308,19.5378,19.5099,19.5239,374708.0
2015-06-10 15:30:00,28.0,28.05,27.98,28.0,1005318.0,19.5239,19.5587,19.5099,19.5239,1005318.0
2015-06-11 09:30:00,28.09,28.17,27.96,28.0,340507.0,19.5866,19.6424,19.496,19.5239,340507.0
2015-06-11 10:00:00,28.0,28.0,27.88,27.92,515614.0,19.5239,19.5239,19.4402,19.4681,515614.0
2015-06-11 10:30:00,27.92,27.93,27.69,27.73,764208.0,19.4681,19.4751,19.3077,19.3356,764208.0
2015-06-11 11:00:00,27.73,27.88,27.72,27.75,534946.0,19.3356,19.4402,19.3286,19.3495,534946.0
2015-06-11 11:30:00,27.75,27.83,27.71,27.75,492663.0,19.3495,19.4053,19.3217,19.3495,492663.0
2015-06-11 12:00:00,27.75,27.76,27.69,27.74,600535.0,19.3495,19.3565,19.3077,19.3426,600535.0
2015-06-11 12:30:00,27.74,27.74,27.65,27.71,444678.0,19.3426,19.3426,19.2798,19.3217,444678.0
2015-06-11 13:00:00,27.71,27.72,27.67,27.67,439145.0,19.3217,19.3286,19.2938,19.2938,439145.0
2015-06-11 13:30:00,27.68,27.7,27.61,27.64,577069.0,19.3007,19.3147,19.2519,19.2728,577069.0
2015-06-11 14:00:00,27.65,27.66,27.49,27.5,2517692.0,19.2798,19.2868,19.1683,19.1752,2517692.0
2015-06-11 14:30:00,27.5,27.57,27.46,27.54,591285.0,19.1752,19.224,19.1473,19.2031,591285.0
2015-06-11 15:00:00,27.53,27.56,27.47,27.5,793258.0,19.1961,19.2171,19.1543,19.1752,793258.0
2015-06-11 15:30:00,27.49,27.54,27.46,27.51,1305714.0,19.1683,19.2031,19.1473,19.1822,1305714.0
2015-06-12 09:30:00,27.5,27.52,27.41,27.42,630347.0,19.1752,19.1892,19.1125,19.1194,630347.0
2015-06-12 10:00:00,27.43,27.46,27.36,27.44,651643.0,19.1264,19.1473,19.0776,19.1334,651643.0
2015-06-12 10:30:00,27.44,27.49,27.38,27.39,649753.0,19.1334,19.1683,19.0915,19.0985,649753.0
2015-06-12 11:00:00,27.39,27.54,27.37,27.49,865433.0,19.0985,19.2031,19.0846,19.1683,865433.0
2015-06-12 11:30:00,27.5,27.53,27.41,27.41,482655.0,19.1752,19.1961,19.1125,19.1125,482655.0
2015-06-12 12:00:00,27.42,27.46,27.41,27.41,501796.0,19.1194,19.1473,19.1125,19.1125,501796.0
2015-06-12 12:30:00,27.42,27.51,27.41,27.49,297931.0,19.1194,19.1822,19.1125,19.1683,297931.0
2015-06-12 13:00:00,27.5,27.5,27.36,27.38,355936.0,19.1752,19.1752,19.0776,19.0915,355936.0
2015-06-12 13:30:00,27.39,27.48,27.34,27.48,221371.0,19.0985,19.1613,19.0637,19.1613,221371.0
2015-06-12 14:00:00,27.48,27.51,27.39,27.47,483212.0,19.1613,19.1822,19.0985,19.1543,483212.0
2015-06-12 14:30:00,27.46,27.47,27.39,27.4,443811.0,19.1473,19.1543,19.0985,19.1055,443811.0
2015-06-12 15:00:00,27.4,27.57,27.33,27.56,535278.0,19.1055,19.224,19.0567,19.2171,535278.0
2015-06-12 15:30:00,27.56,27.64,27.54,27.54,1128911.0,19.2171,19.2728,19.2031,19.2031,1128911.0
2015-06-15 09:30:00,27.37,27.73,27.36,27.63,705319.0,19.0846,19.3356,19.0776,19.2659,705319.0
2015-06-15 10:00:00,27.63,27.63,27.53,27.6,325840.0,19.2659,19.2659,19.1961,19.245,325840.0
2015-06-15 10:30:00,27.6,27.6,27.55,27.59,361422.0,19.245,19.245,19.2101,19.238,361422.0
2015-06-15 11:00:00,27.59,27.7,27.57,27.64,554504.0,19.238,19.3147,19.224,19.2728,554504.0
2015-06-15 11:30:00,27.64,27.84,27.63,27.78,377715.0,19.2728,19.4123,19.2659,19.3705,377715.0
2015-06-15 12:00:00,27.78,27.85,27.74,27.77,263468.0,19.3705,19.4193,19.3426,19.3635,263468.0
2015-06-15 12:30:00,27.77,27.9,27.77,27.86,169398.0,19.3635,19.4541,19.3635,19.4262,169398.0
2015-06-15 13:00:00,27.87,27.9,27.81,27.81,244072.0,19.4332,19.4541,19.3914,19.3914,244072.0
2015-06-15 13:30:00,27.82,27.85,27.76,27.83,620731.0,19.3984,19.4193,19.3565,19.4053,620731.0
2015-06-15 14:00:00,27.83,27.95,27.8,27.95,391777.0,19.4053,19.489,19.3844,19.489,391777.0
2015-06-15 14:30:00,27.95,27.99,27.85,27.89,429093.0,19.489,19.5169,19.4193,19.4472,429093.0
2015-06-15 15:00:00,27.89,27.97,27.86,27.92,478824.0,19.4472,19.5029,19.4262,19.4681,478824.0
2015-06-15 15:30:00,27.92,27.95,27.86,27.91,1075641.0,19.4681,19.489,19.4262,19.4611,1075641.0
2015-06-16 09:30:00,27.85,27.93,27.73,27.75,309301.0,19.4193,19.4751,19.3356,19.3495,309301.0
2015-06-16 10:00:00,27.75,27.92,27.73,27.85,320153.0,19.3495,19.4681,19.3356,19.4193,320153.0
2015-06-16 10:30:00,27.85,28.01,27.83,28.0,255840.0,19.4193,19.5308,19.4053,19.5239,255840.0
2015-06-16 11:00:00,28.01,28.02,27.98,28.0,222663.0,19.5308,19.5378,19.5099,19.5239,222663.0
2015-06-16 11:30:00,28.0,28.06,27.98,28.05,228155.0,19.5239,19.5657,19.5099,19.5587,228155.0
2015-06-16 12:00:00,28.06,28.11,28.03,28.09,358015.0,19.5657,19.6006,19.5448,19.5866,358015.0
2015-06-16 12:30:00,28.1,28.11,28.04,28.1,247624.0,19.5936,19.6006,19.5518,19.5936,247624.0
2015-06-16 13:00:00,28.11,28.11,28.06,28.09,318559.0,19.6006,19.6006,19.5657,19.5866,318559.0
2015-06-16 13:30:00,28.09,28.13,28.07,28.12,268714.0,19.5866,19.6145,19.5727,19.6075,268714.0
2015-06-16 14:00:00,28.11,28.23,28.11,28.2,325626.0,19.6006,19.6842,19.6006,19.6633,325626.0
2015-06-16 14:30:00,28.21,28.21,28.13,28.16,280448.0,19.6703,19.6703,19.6145,19.6354,280448.0
2015-06-16 15:00:00,28.16,28.25,28.13,28.24,474537.0,19.6354,19.6982,19.6145,19.6912,474537.0
2015-06-16 15:30:00,28.25,28.29,28.19,28.25,1275411.0,19.6982,19.7261,19.6563,19.6982,1275411.0
2015-06-17 09:30:00,28.33,28.41,28.08,28.1,286684.0,19.754,19.8097,19.5796,19.5936,286684.0
2015-06-17 10:00:00,28.1,28.23,28.09,28.18,318824.0,19.5936,19.6842,19.5866,19.6494,318824.0
2015-06-17 10:30:00,28.18,28.18,28.11,28.17,366583.0,19.6494,19.6494,19.6006,19.6424,366583.0
2015-06-17 11:00:00,28.18,28.29,28.17,28.24,431259.0,19.6494,19.7261,19.6424,19.6912,431259.0
2015-06-17 11:30:00,28.25,28.27,28.16,28.17,315651.0,19.6982,19.7121,19.6354,19.6424,315651.0
2015-06-17 12:00:00,28.17,28.2,28.14,28.19,215145.0,19.6424,19.6633,19.6215,19.6563,215145.0
2015-06-17 12:30:00,28.19,28.22,28.15,28.18,226233.0,19.6563,19.6773,19.6285,19.6494,226233.0
2015-06-17 13:00:00,28.19,28.23,28.15,28.18,232984.0,19.6563,19.6842,19.6285,19.6494,232984.0
2015-06-17 13:30:00,28.18,28.23,28.14,28.21,364920.0,19.6494,19.6842,19.6215,19.6703,364920.0
2015-06-17 14:00:00,28.21,28.26,27.91,28.02,778994.0,19.6703,19.7052,19.4611,19.5378,778994.0
2015-06-17 14:30:00,28.02,28.19,27.98,28.14,576370.0,19.5378,19.6563,19.5099,19.6215,576370.0
2015-06-17 15:00:00,28.14,28.17,28.01,28.04,734581.0,19.6215,19.6424,19.5308,19.5518,734581.0
2015-06-17 15:30:00,28.04,28.04,27.84,27.9,1723593.0,19.5518,19.5518,19.4123,19.4541,1723593.0
2015-06-18 09:30:00,28.0,28.12,27.6,27.77,652617.0,19.5239,19.6075,19.245,19.3635,652617.0
2015-06-18 10:00:00,27.78,27.88,27.75,27.81,557252.0,19.3705,19.4402,19.3495,19.3914,557252.0
2015-06-18 10:30:00,27.81,27.87,27.75,27.79,464428.0,19.3914,19.4332,19.3495,19.3774,464428.0
2015-06-18 11:00:00,27.8,27.89,27.75,27.81,342070.0,19.3844,19.4472,19.3495,19.3914,342070.0
2015-06-18 11:30:00,27.81,27.86,27.76,27.77,234409.0,19.3914,19.4262,19.3565,19.3635,234409.0
2015-06-18 12:00:00,27.77,27.81,27.66,27.76,333229.0,19.3635,19.3914,19.2868,19.3565,333229.0
2015-06-18 12:30:00,27.76,27.98,27.76,27.93,497488.0,19.3565,19.5099,19.3565,19.4751,497488.0
2015-06-18 13:00:00,27.93,28.0,27.92,27.97,182652.0,19.4751,19.5239,19.4681,19.5029,182652.0
2015-06-18 13:30:00,27.96,28.0,27.96,28.0,127405.0,19.496,19.5239,19.496,19.5239,127405.0
2015-06-18 14:00:00,28.0,28.09,27.96,27.98,484898.0,19.5239,19.5866,19.496,19.5099,484898.0
2015-06-18 14:30:00,27.99,28.09,27.98,28.06,378981.0,19.5169,19.5866,19.5099,19.5657,378981.0
2015-06-18 15:00:00,28.06,28.08,28.0,28.03,481349.0,19.5657,19.5796,19.5239,19.5448,481349.0
2015-06-18 15:30:00,28.03,28.07,28.02,28.06,1168937.0,19.5448,19.5727,19.5378,19.5657,1168937.0
2015-06-19 09:30:00,28.12,28.34,28.02,28.28,592748.0,19.6075,19.7609,19.5378,19.7191,592748.0
2015-06-19 10:00:00,28.28,28.3,28.16,28.3,835340.0,19.7191,19.733,19.6354,19.733,835340.0
2015-06-19 10:30:00,28.29,28.34,28.22,28.23,862689.0,19.7261,19.7609,19.6773,19.6842,862689.0
2015-06-19 11:00:00,28.23,28.26,28.22,28.22,306901.0,19.6842,19.7052,19.6773,19.6773,306901.0
2015-06-19 11:30:00,28.22,28.23,28.15,28.17,1828040.0,19.6773,19.6842,19.6285,19.6424,1828040.0
2015-06-19 12:00:00,28.16,28.22,28.15,28.22,255855.0,19.6354,19.6773,19.6285,19.6773,255855.0
2015-06-19 12:30:00,28.21,28.33,28.21,28.25,615449.0,19.6703,19.754,19.6703,19.6982,615449.0
2015-06-19 13:00:00,28.25,28.36,28.25,28.28,372817.0,19.6982,19.7749,19.6982,19.7191,372817.0
2015-06-19 13:30:00,28.28,28.28,28.23,28.24,451353.0,19.7191,19.7191,19.6842,19.6912,451353.0
2015-06-19 14:00:00,28.23,28.27,28.2,28.25,887603.0,19.6842,19.7121,19.6633,19.6982,887603.0
2015-06-19 14:30:00,28.25,28.35,28.24,28.31,660043.0,19.6982,19.7679,19.6912,19.74,660043.0
2015-06-19 15:00:00,28.31,28.46,28.3,28.4,1465648.0,19.74,19.8446,19.733,19.8028,1465648.0
2015-06-19 15:30:00,28.4,28.41,28.16,28.19,3597405.0,19.8028,19.8097,19.6354,19.6563,3597405.0
2015-06-22 09:30:00,28.39,28.54,28.34,28.35,209758.0,19.7958,19.9004,19.7609,19.7679,209758.0
2015-06-22 10:00:00,28.36,28.36,28.22,28.23,372492.0,19.7749,19.7749,19.6773,19.6842,372492.0
2015-06-22 10:30:00,28.22,28.33,28.19,28.31,228077.0,19.6773,19.754,19.6563,19.74,228077.0
2015-06-22 11:00:00,28.32,28.32,28.26,28.32,178197.0,19.747,19.747,19.7052,19.747,178197.0
2015-06-22 11:30:00,28.32,28.32,28.27,28.29,106263.0,19.747,19.747,19.7121,19.7261,106263.0
2015-06-22 12:00:00,28.28,28.29,28.22,28.28,132628.0,19.7191,19.7261,19.6773,19.7191,132628.0
2015-06-22 12:30:00,28.28,28.35,28.27,28.35,103630.0,19.7191,19.7679,19.7121,19.7679,103630.0
2015-06-22 13:00:00,28.35,28.37,28.29,28.3,142003.0,19.7679,19.7819,19.7261,19.733,142003.0
2015-06-22 13:30:00,28.3,28.31,28.17,28.2,242229.0,19.733,19.74,19.6424,19.6633,242229.0
2015-06-22 14:00:00,28.2,28.32,28.19,28.26,193952.0,19.6633,19.747,19.6563,19.7052,193952.0
2015-06-22 14:30:00,28.26,28.28,28.24,28.27,178890.0,19.7052,19.7191,19.6912,19.7121,178890.0
2015-06-22 15:00:00,28.27,28.28,28.22,28.25,355184.0,19.7121,19.7191,19.6773,19.6982,355184.0
2015-06-22 15:30:00,28.26,28.34,28.24,28.27,702758.0,19.7052,19.7609,19.6912,19.7121,702758.0
2015-06-23 09:30:00,28.38,28.53,28.31,28.39,278219.0,19.7888,19.8934,19.74,19.7958,278219.0
2015-06-23 10:00:00,28.39,28.41,28.24,28.26,308509.0,19.7958,19.8097,19.6912,19.7052,308509.0
2015-06-23 10:30:00,28.25,28.32,28.18,28.21,362673.0,19.6982,19.747,19.6494,19.6703,362673.0
2015-06-23 11:00:00,28.21,28.22,28.08,28.15,567949.0,19.6703,19.6773,19.5796,19.6285,567949.0
2015-06-23 11:30:00,28.15,28.16,28.11,28.13,209988.0,19.6285,19.6354,19.6006,19.6145,209988.0
2015-06-23 12:00:00,28.13,28.14,28.06,28.11,197871.0,19.6145,19.6215,19.5657,19.6006,197871.0
2015-06-23 12:30:00,28.11,28.13,28.1,28.12,109743.0,19.6006,19.6145,19.5936,19.6075,109743.0
2015-06-23 13:00:00,28.12,28.15,28.11,28.12,204666.0,19.6075,19.6285,19.6006,19.6075,204666.0
2015-06-23 13:30:00,28.12,28.15,28.12,28.14,115573.0,19.6075,19.6285,19.6075,19.6215,115573.0
2015-06-23 14:00:00,28.14,28.15,28.14,28.14,112780.0,19.6215,19.6285,19.6215,19.6215,112780.0
2015-06-23 14:30:00,28.14,28.29,28.14,28.24,377727.0,19.6215,19.7261,19.6215,19.6912,377727.0
2015-06-23 15:00:00,28.24,28.28,28.2,28.25,381817.0,19.6912,19.7191,19.6633,19.6982,381817.0
2015-06-23 15:30:00,28.25,28.28,28.16,28.17,941259.0,19.6982,19.7191,19.6354,19.6424,941259.0
2015-06-24 09:30:00,28.1,28.32,28.04,28.19,325923.0,19.5936,19.747,19.5518,19.6563,325923.0
2015-06-24 10:00:00,28.19,28.23,28.14,28.2,210314.0,19.6563,19.6842,19.6215,19.6633,210314.0
2015-06-24 10:30:00,28.21,28.21,28.11,28.14,180653.0,19.6703,19.6703,19.6006,19.6215,180653.0
2015-06-24 11:00:00,28.14,28.15,28.06,28.12,120268.0,19.6215,19.6285,19.5657,19.6075,120268.0
2015-06-24 11:30:00,28.13,28.13,28.08,28.12,121206.0,19.6145,19.6145,19.5796,19.6075,121206.0
2015-06-24 12:00:00,28.11,28.12,28.03,28.06,130604.0,19.6006,19.6075,19.5448,19.5657,130604.0
2015-06-24 12:30:00,28.05,28.1,28.0,28.02,162394.0,19.5587,19.5936,19.5239,19.5378,162394.0
2015-06-24 13:00:00,28.03,28.09,28.02,28.05,115317.0,19.5448,19.5866,19.5378,19.5587,115317.0
2015-06-24 13:30:00,28.05,28.06,27.98,28.05,108607.0,19.5587,19.5657,19.5099,19.5587,108607.0
2015-06-24 14:00:00,28.05,28.07,27.99,28.03,127266.0,19.5587,19.5727,19.5169,19.5448,127266.0
2015-06-24 14:30:00,28.03,28.07,28.0,28.05,202814.0,19.5448,19.5727,19.5239,19.5587,202814.0
2015-06-24 15:00:00,28.05,28.06,28.0,28.06,180768.0,19.5587,19.5657,19.5239,19.5657,180768.0
2015-06-24 15:30:00,28.05,28.08,28.01,28.05,482616.0,19.5587,19.5796,19.5308,19.5587,482616.0
2015-06-25 09:30:00,27.95,28.04,27.77,27.91,426656.0,19.489,19.5518,19.3635,19.4611,426656.0
2015-06-25 10:00:00,27.91,27.94,27.79,27.88,306474.0,19.4611,19.482,19.3774,19.4402,306474.0
2015-06-25 10:30:00,27.88,27.9,27.77,27.8,256635.0,19.4402,19.4541,19.3635,19.3844,256635.0
2015-06-25 11:00:00,27.81,27.88,27.78,27.84,363628.0,19.3914,19.4402,19.3705,19.4123,363628.0
2015-06-25 11:30:00,27.84,27.92,27.79,27.83,308831.0,19.4123,19.4681,19.3774,19.4053,308831.0
2015-06-25 12:00:00,27.84,27.84,27.73,27.75,248895.0,19.4123,19.4123,19.3356,19.3495,248895.0
2015-06-25 12:30:00,27.75,27.82,27.72,27.74,185780.0,19.3495,19.3984,19.3286,19.3426,185780.0
2015-06-25 13:00:00,27.74,27.74,27.67,27.67,209837.0,19.3426,19.3426,19.2938,19.2938,209837.0
2015-06-25 13:30:00,27.67,27.67,27.49,27.55,343929.0,19.2938,19.2938,19.1683,19.2101,343929.0
2015-06-25 14:00:00,27.55,27.56,27.44,27.45,209104.0,19.2101,19.2171,19.1334,19.1404,209104.0
2015-06-25 14:30:00,27.45,27.45,27.35,27.38,485629.0,19.1404,19.1404,19.0706,19.0915,485629.0
2015-06-25 15:00:00,27.38,27.38,27.28,27.29,666937.0,19.0915,19.0915,19.0218,19.0288,666937.0
2015-06-25 15:30:00,27.3,27.4,27.3,27.36,749381.0,19.0358,19.1055,19.0358,19.0776,749381.0
2015-06-26 09:30:00,27.37,27.54,27.26,27.38,221368.0,19.0846,19.2031,19.0079,19.0915,221368.0
2015-06-26 10:00:00,27.37,27.43,27.33,27.43,226576.0,19.0846,19.1264,19.0567,19.1264,226576.0
2015-06-26 10:30:00,27.43,27.43,27.29,27.35,229432.0,19.1264,19.1264,19.0288,19.0706,229432.0
2015-06-26 11:00:00,27.35,27.48,27.34,27.46,176871.0,19.0706,19.1613,19.0637,19.1473,176871.0
2015-06-26 11:30:00,27.46,27.52,27.44,27.52,129205.0,19.1473,19.1892,19.1334,19.1892,129205.0
2015-06-26 12:00:00,27.52,27.59,27.49,27.59,203392.0,19.1892,19.238,19.1683,19.238,203392.0
2015-06-26 12:30:00,27.59,27.62,27.53,27.58,152461.0,19.238,19.2589,19.1961,19.231,152461.0
2015-06-26 13:00:00,27.58,27.6,27.47,27.49,186910.0,19.231,19.245,19.1543,19.1683,186910.0
2015-06-26 13:30:00,27.49,27.55,27.48,27.53,116715.0,19.1683,19.2101,19.1613,19.1961,116715.0
2015-06-26 14:00:00,27.54,27.56,27.49,27.56,120433.0,19.2031,19.2171,19.1683,19.2171,120433.0
2015-06-26 14:30:00,27.56,27.56,27.49,27.55,165563.0,19.2171,19.2171,19.1683,19.2101,165563.0
2015-06-26 15:00:00,27.55,27.6,27.52,27.6,206847.0,19.2101,19.245,19.1892,19.245,206847.0
2015-06-26 15:30:00,27.6,27.61,27.38,27.53,1007760.0,19.245,19.2519,19.0915,19.1961,1007760.0
2015-06-29 09:30:00,27.21,27.39,26.86,27.14,238610.0,18.973,19.0985,18.729,18.9242,238610.0
2015-06-29 10:00:00,27.14,27.3,27.03,27.04,148754.0,18.9242,19.0358,18.8475,18.8545,148754.0
2015-06-29 10:30:00,27.04,27.13,27.03,27.05,105186.0,18.8545,18.9172,18.8475,18.8614,105186.0
2015-06-29 11:00:00,27.06,27.13,27.01,27.12,147883.0,18.8684,18.9172,18.8336,18.9103,147883.0
2015-06-29 11:30:00,27.12,27.16,27.06,27.13,140698.0,18.9103,18.9381,18.8684,18.9172,140698.0
2015-06-29 12:00:00,27.13,27.17,27.07,27.1,112428.0,18.9172,18.9451,18.8754,18.8963,112428.0
2015-06-29 12:30:00,27.09,27.09,27.04,27.08,100484.0,18.8893,18.8893,18.8545,18.8824,100484.0
2015-06-29 13:00:00,27.08,27.11,27.01,27.02,147995.0,18.8824,18.9033,18.8336,18.8405,147995.0
2015-06-29 13:30:00,27.01,27.05,26.96,27.0,262500.0,18.8336,18.8614,18.7987,18.8266,262500.0
2015-06-29 14:00:00,27.0,27.0,26.83,26.86,254770.0,18.8266,18.8266,18.708,18.729,254770.0
2015-06-29 14:30:00,26.87,26.92,26.8,26.83,175913.0,18.7359,18.7708,18.6871,18.708,175913.0
2015-06-29 15:00:00,26.84,26.93,26.82,26.91,188771.0,18.715,18.7778,18.7011,18.7638,188771.0
2015-06-29 15:30:00,26.9,26.96,26.88,26.93,682741.0,18.7569,18.7987,18.7429,18.7778,682741.0
2015-06-30 09:30:00,27.21,27.87,27.21,27.21,918143.0,18.973,19.4332,18.973,18.973,918143.0
2015-06-30 10:00:00,27.22,27.22,27.05,27.17,237150.0,18.98,18.98,18.8614,18.9451,237150.0
2015-06-30 10:30:00,27.17,27.18,27.03,27.1,233540.0,18.9451,18.9521,18.8475,18.8963,233540.0
2015-06-30 11:00:00,27.09,27.12,27.04,27.06,104772.0,18.8893,18.9103,18.8545,18.8684,104772.0
2015-06-30 11:30:00,27.06,27.07,26.99,26.99,83753.0,18.8684,18.8754,18.8196,18.8196,83753.0
2015-06-30 12:00:00,26.99,27.08,26.98,27.02,245909.0,18.8196,18.8824,18.8126,18.8405,245909.0
2015-06-30 12:30:00,27.02,27.12,27.01,27.12,112935.0,18.8405,18.9103,18.8336,18.9103,112935.0
2015-06-30 13:00:00,27.12,27.21,27.1,27.17,152522.0,18.9103,18.973,18.8963,18.9451,152522.0
2015-06-30 13:30:00,27.16,27.24,27.15,27.2,136085.0,18.9381,18.9939,18.9312,18.966,136085.0
2015-06-30 14:00:00,27.2,27.29,27.18,27.24,354871.0,18.966,19.0288,18.9521,18.9939,354871.0
2015-06-30 14:30:00,27.24,27.36,27.22,27.34,311369.0,18.9939,19.0776,18.98,19.0637,311369.0
2015-06-30 15:00:00,27.34,27.37,27.21,27.23,720570.0,19.0637,19.0846,18.973,18.987,720570.0
2015-06-30 15:30:00,27.24,27.36,27.14,27.3,1203723.0,18.9939,19.0776,18.9242,19.0358,1203723.0
2015-07-01 09:30:00,27.53,27.74,27.41,27.47,166736.0,19.1961,19.3426,19.1125,19.1543,166736.0
2015-07-01 10:00:00,27.47,27.55,27.44,27.48,182559.0,19.1543,19.2101,19.1334,19.1613,182559.0
2015-07-01 10:30:00,27.48,27.56,27.38,27.53,230854.0,19.1613,19.2171,19.0915,19.1961,230854.0
2015-07-01 11:00:00,27.53,27.57,27.47,27.56,162278.0,19.1961,19.224,19.1543,19.2171,162278.0
2015-07-01 11:30:00,27.55,27.57,27.45,27.46,189503.0,19.2101,19.224,19.1404,19.1473,189503.0
2015-07-01 12:00:00,27.45,27.48,27.43,27.46,182968.0,19.1404,19.1613,19.1264,19.1473,182968.0
2015-07-01 12:30:00,27.46,27.48,27.36,27.37,163311.0,19.1473,19.1613,19.0776,19.0846,163311.0
2015-07-01 13:00:00,27.37,27.47,27.34,27.46,112416.0,19.0846,19.1543,19.0637,19.1473,112416.0
2015-07-01 13:30:00,27.46,27.46,27.38,27.45,133584.0,19.1473,19.1473,19.0915,19.1404,133584.0
2015-07-01 14:00:00,27.45,27.47,27.43,27.46,106923.0,19.1404,19.1543,19.1264,19.1473,106923.0
2015-07-01 14:30:00,27.46,27.51,27.41,27.47,137314.0,19.1473,19.1822,19.1125,19.1543,137314.0
2015-07-01 15:00:00,27.47,27.53,27.44,27.51,165960.0,19.1543,19.1961,19.1334,19.1822,165960.0
2015-07-01 15:30:00,27.51,27.51,27.37,27.43,648693.0,19.1822,19.1822,19.0846,19.1264,648693.0
2015-07-02 09:30:00,27.43,27.47,27.22,27.35,54689.0,19.1264,19.1543,18.98,19.0706,54689.0
2015-07-02 10:00:00,27.33,27.37,27.18,27.18,153008.0,19.0567,19.0846,18.9521,18.9521,153008.0
2015-07-02 10:30:00,27.19,27.19,27.04,27.06,202599.0,18.9591,18.9591,18.8545,18.8684,202599.0
2015-07-02 11:00:00,27.07,27.07,26.95,27.04,143004.0,18.8754,18.8754,18.7917,18.8545,143004.0
2015-07-02 11:30:00,27.03,27.12,27.02,27.08,129917.0,18.8475,18.9103,18.8405,18.8824,129917.0
2015-07-02 12:00:00,27.08,27.09,27.01,27.04,150344.0,18.8824,18.8893,18.8336,18.8545,150344.0
2015-07-02 12:30:00,27.03,27.07,26.96,26.96,194159.0,18.8475,18.8754,18.7987,18.7987,194159.0
2015-07-02 13:00:00,26.96,26.97,26.92,26.95,89102.0,18.7987,18.8057,18.7708,18.7917,89102.0
2015-07-02 13:30:00,26.96,27.0,26.93,26.95,98066.0,18.7987,18.8266,18.7778,18.7917,98066.0
2015-07-02 14:00:00,26.95,27.01,26.92,27.0,106187.0,18.7917,18.8336,18.7708,18.8266,106187.0
2015-07-02 14:30:00,27.0,27.1,26.98,27.08,132160.0,18.8266,18.8963,18.8126,18.8824,132160.0
2015-07-02 15:00:00,27.09,27.15,27.06,27.11,101165.0,18.8893,18.9312,18.8684,18.9033,101165.0
2015-07-02 15:30:00,27.11,27.17,27.04,27.15,371965.0,18.9033,18.9451,18.8545,18.9312,371965.0
2015-07-06 09:30:00,26.93,26.94,26.67,26.84,160960.0,18.7778,18.7847,18.5965,18.715,160960.0
2015-07-06 10:00:00,26.83,26.86,26.7,26.79,308043.0,18.708,18.729,18.6174,18.6802,308043.0
2015-07-06 10:30:00,26.79,26.84,26.73,26.74,244192.0,18.6802,18.715,18.6383,18.6453,244192.0
2015-07-06 11:00:00,26.74,26.8,26.7,26.8,154573.0,18.6453,18.6871,18.6174,18.6871,154573.0
2015-07-06 11:30:00,26.8,26.81,26.75,26.79,189336.0,18.6871,18.6941,18.6523,18.6802,189336.0
2015-07-06 12:00:00,26.79,26.8,26.76,26.76,156777.0,18.6802,18.6871,18.6592,18.6592,156777.0
2015-07-06 12:30:00,26.76,26.77,26.73,26.74,128141.0,18.6592,18.6662,18.6383,18.6453,128141.0
2015-07-06 13:00:00,26.75,26.78,26.71,26.73,94934.0,18.6523,18.6732,18.6244,18.6383,94934.0
2015-07-06 13:30:00,26.72,26.73,26.67,26.71,124508.0,18.6313,18.6383,18.5965,18.6244,124508.0
2015-07-06 14:00:00,26.71,26.76,26.7,26.73,91504.0,18.6244,18.6592,18.6174,18.6383,91504.0
2015-07-06 14:30:00,26.73,26.86,26.73,26.85,155464.0,18.6383,18.729,18.6383,18.722,155464.0
2015-07-06 15:00:00,26.85,26.95,26.84,26.93,173906.0,18.722,18.7917,18.715,18.7778,173906.0
2015-07-06 15:30:00,26.93,27.04,26.91,27.0,624896.0,18.7778,18.8545,18.7638,18.8266,624896.0
2015-07-07 09:30:00,27.01,27.04,26.69,26.69,106384.0,18.8336,18.8545,18.6104,18.6104,106384.0
2015-07-07 10:00:00,26.7,26.71,26.44,26.45,298325.0,18.6174,18.6244,18.4361,18.4431,298325.0
2015-07-07 10:30:00,26.45,26.55,26.44,26.5,172833.0,18.4431,18.5128,18.4361,18.4779,172833.0
2015-07-07 11:00:00,26.5,26.59,26.45,26.54,154855.0,18.4779,18.5407,18.4431,18.5058,154855.0
2015-07-07 11:30:00,26.53,26.66,26.45,26.64,124214.0,18.4989,18.5895,18.4431,18.5756,124214.0
2015-07-07 12:00:00,26.64,26.68,26.61,26.66,78491.0,18.5756,18.6035,18.5546,18.5895,78491.0
2015-07-07 12:30:00,26.66,26.74,26.62,26.7,96435.0,18.5895,18.6453,18.5616,18.6174,96435.0
2015-07-07 13:00:00,26.7,26.78,26.65,26.71,174714.0,18.6174,18.6732,18.5825,18.6244,174714.0
2015-07-07 13:30:00,26.72,26.74,26.64,26.74,308976.0,18.6313,18.6453,18.5756,18.6453,308976.0
2015-07-07 14:00:00,26.74,26.76,26.67,26.69,155635.0,18.6453,18.6592,18.5965,18.6104,155635.0
2015-07-07 14:30:00,26.7,26.8,26.69,26.76,423618.0,18.6174,18.6871,18.6104,18.6592,423618.0
2015-07-07 15:00:00,26.77,26.78,26.72,26.77,421479.0,18.6662,18.6732,18.6313,18.6662,421479.0
2015-07-07 15:30:00,26.77,26.81,26.71,26.73,748493.0,18.6662,18.6941,18.6244,18.6383,748493.0
2015-07-08 09:30:00,26.58,26.64,26.5,26.51,484315.0,18.5337,18.5756,18.4779,18.4849,484315.0
2015-07-08 10:00:00,26.51,26.59,26.49,26.51,717538.0,18.4849,18.5407,18.471,18.4849,717538.0
2015-07-08 10:30:00,26.51,26.57,26.48,26.53,496508.0,18.4849,18.5268,18.464,18.4989,496508.0
2015-07-08 11:00:00,26.52,26.54,26.46,26.49,179165.0,18.4919,18.5058,18.4501,18.471,179165.0
2015-07-08 11:30:00,26.49,26.51,26.47,26.5,114704.0,18.471,18.4849,18.457,18.4779,114704.0
2015-07-08 12:00:00,26.49,26.52,26.46,26.5,118201.0,18.471,18.4919,18.4501,18.4779,118201.0
2015-07-08 12:30:00,26.49,26.52,26.48,26.5,140520.0,18.471,18.4919,18.464,18.4779,140520.0
2015-07-08 13:00:00,26.51,26.6,26.48,26.6,91316.0,18.4849,18.5477,18.464,18.5477,91316.0
2015-07-08 13:30:00,26.6,26.71,26.59,26.68,102868.0,18.5477,18.6244,18.5407,18.6035,102868.0
2015-07-08 14:00:00,26.69,26.71,26.56,26.63,116888.0,18.6104,18.6244,18.5198,18.5686,116888.0
2015-07-08 14:30:00,26.63,26.63,26.49,26.54,121691.0,18.5686,18.5686,18.471,18.5058,121691.0
2015-07-08 15:00:00,26.54,26.69,26.54,26.62,293561.0,18.5058,18.6104,18.5058,18.5616,293561.0
2015-07-08 15:30:00,26.62,26.69,26.62,26.64,380040.0,18.5616,18.6104,18.5616,18.5756,380040.0
2015-07-09 09:30:00,26.91,26.97,26.8,26.87,94130.0,18.7638,18.8057,18.6871,18.7359,94130.0
2015-07-09 10:00:00,26.88,26.89,26.82,26.82,116151.0,18.7429,18.7499,18.7011,18.7011,116151.0
2015-07-09 10:30:00,26.83,26.93,26.8,26.9,178941.0,18.708,18.7778,18.6871,18.7569,178941.0
2015-07-09 11:00:00,26.89,26.92,26.82,26.85,154493.0,18.7499,18.7708,18.7011,18.722,154493.0
2015-07-09 11:30:00,26.86,26.97,26.85,26.88,95029.0,18.729,18.8057,18.722,18.7429,95029.0
2015-07-09 12:00:00,26.88,26.92,26.88,26.91,92921.0,18.7429,18.7708,18.7429,18.7638,92921.0
2015-07-09 12:30:00,26.9,26.96,26.89,26.94,238231.0,18.7569,18.7987,18.7499,18.7847,238231.0
2015-07-09 13:00:00,26.94,26.97,26.93,26.95,152922.0,18.7847,18.8057,18.7778,18.7917,152922.0
2015-07-09 13:30:00,26.95,26.97,26.94,26.96,71668.0,18.7917,18.8057,18.7847,18.7987,71668.0
2015-07-09 14:00:00,26.96,26.96,26.92,26.95,172332.0,18.7987,18.7987,18.7708,18.7917,172332.0
2015-07-09 14:30:00,26.94,26.97,26.93,26.96,94569.0,18.7847,18.8057,18.7778,18.7987,94569.0
2015-07-09 15:00:00,26.95,27.03,26.95,27.02,170360.0,18.7917,18.8475,18.7917,18.8405,170360.0
2015-07-09 15:30:00,27.02,27.02,26.97,26.98,373218.0,18.8405,18.8405,18.8057,18.8126,373218.0
2015-07-10 09:30:00,27.25,27.25,27.13,27.2,131451.0,19.0009,19.0009,18.9172,18.966,131451.0
2015-07-10 10:00:00,27.2,27.24,27.12,27.12,214011.0,18.966,18.9939,18.9103,18.9103,214011.0
2015-07-10 10:30:00,27.12,27.18,27.05,27.14,115199.0,18.9103,18.9521,18.8614,18.9242,115199.0
2015-07-10 11:00:00,27.13,27.26,27.12,27.25,200702.0,18.9172,19.0079,18.9103,19.0009,200702.0
2015-07-10 11:30:00,27.25,27.28,27.18,27.28,96318.0,19.0009,19.0218,18.9521,19.0218,96318.0
2015-07-10 12:00:00,27.28,27.29,27.24,27.25,128925.0,19.0218,19.0288,18.9939,19.0009,128925.0
2015-07-10 12:30:00,27.25,27.25,27.18,27.24,62598.0,19.0009,19.0009,18.9521,18.9939,62598.0
2015-07-10 13:00:00,27.23,27.27,27.19,27.27,62049.0,18.987,19.0148,18.9591,19.0148,62049.0
2015-07-10 13:30:00,27.27,27.27,27.18,27.22,79705.0,19.0148,19.0148,18.9521,18.98,79705.0
2015-07-10 14:00:00,27.23,27.26,27.21,27.25,88118.0,18.987,19.0079,18.973,19.0009,88118.0
2015-07-10 14:30:00,27.25,27.34,27.25,27.33,120511.0,19.0009,19.0637,19.0009,19.0567,120511.0
2015-07-10 15:00:00,27.33,27.35,27.3,27.33,105438.0,19.0567,19.0706,19.0358,19.0567,105438.0
2015-07-10 15:30:00,27.33,27.34,27.29,27.29,212378.0,19.0567,19.0637,19.0288,19.0288,212378.0
2015-07-13 09:30:00,27.5,27.7,27.43,27.47,131870.0,19.1752,19.3147,19.1264,19.1543,131870.0
2015-07-13 10:00:00,27.48,27.49,27.37,27.41,216617.0,19.1613,19.1683,19.0846,19.1125,216617.0
2015-07-13 10:30:00,27.42,27.49,27.4,27.43,197629.0,19.1194,19.1683,19.1055,19.1264,197629.0
2015-07-13 11:00:00,27.42,27.43,27.34,27.4,86073.0,19.1194,19.1264,19.0637,19.1055,86073.0
2015-07-13 11:30:00,27.4,27.41,27.37,27.38,118039.0,19.1055,19.1125,19.0846,19.0915,118039.0
2015-07-13 12:00:00,27.39,27.42,27.37,27.37,77991.0,19.0985,19.1194,19.0846,19.0846,77991.0
2015-07-13 12:30:00,27.37,27.38,27.23,27.24,80107.0,19.0846,19.0915,18.987,18.9939,80107.0
2015-07-13 13:00:00,27.23,27.25,27.19,27.25,120785.0,18.987,19.0009,18.9591,19.0009,120785.0
2015-07-13 13:30:00,27.24,27.3,27.24,27.3,125695.0,18.9939,19.0358,18.9939,19.0358,125695.0
2015-07-13 14:00:00,27.3,27.3,27.23,27.25,67186.0,19.0358,19.0358,18.987,19.0009,67186.0
2015-07-13 14:30:00,27.24,27.26,27.21,27.26,94071.0,18.9939,19.0079,18.973,19.0079,94071.0
2015-07-13 15:00:00,27.26,27.26,27.23,27.25,254202.0,19.0079,19.0079,18.987,19.0009,254202.0
2015-07-13 15:30:00,27.25,27.25,27.24,27.24,279484.0,19.0009,19.0009,18.9939,18.9939,279484.0
2015-07-14 09:30:00,27.3,27.44,27.23,27.36,286183.0,19.0358,19.1334,18.987,19.0776,286183.0
2015-07-14 10:00:00,27.37,27.48,27.34,27.47,186854.0,19.0846,19.1613,19.0637,19.1543,186854.0
2015-07-14 10:30:00,27.47,27.48,27.41,27.46,149022.0,19.1543,19.1613,19.1125,19.1473,149022.0
2015-07-14 11:00:00,27.46,27.54,27.44,27.53,232406.0,19.1473,19.2031,19.1334,19.1961,232406.0
2015-07-14 11:30:00,27.52,27.56,27.51,27.51,74828.0,19.1892,19.2171,19.1822,19.1822,74828.0
2015-07-14 12:00:00,27.52,27.52,27.43,27.45,135886.0,19.1892,19.1892,19.1264,19.1404,135886.0
2015-07-14 12:30:00,27.45,27.51,27.45,27.5,130433.0,19.1404,19.1822,19.1404,19.1752,130433.0
2015-07-14 13:00:00,27.5,27.5,27.49,27.49,75469.0,19.1752,19.1752,19.1683,19.1683,75469.0
2015-07-14 13:30:00,27.49,27.5,27.49,27.49,153626.0,19.1683,19.1752,19.1683,19.1683,153626.0
2015-07-14 14:00:00,27.49,27.51,27.49,27.49,177084.0,19.1683,19.1822,19.1683,19.1683,177084.0
2015-07-14 14:30:00,27.5,27.5,27.46,27.49,185142.0,19.1752,19.1752,19.1473,19.1683,185142.0
2015-07-14 15:00:00,27.49,27.5,27.46,27.48,239684.0,19.1683,19.1752,19.1473,19.1613,239684.0
2015-07-14 15:30:00,27.48,27.58,27.48,27.57,815587.0,19.1613,19.231,19.1613,19.224,815587.0
2015-07-15 09:30:00,27.75,28.0,27.62,27.75,215106.0,19.3495,19.5239,19.2589,19.3495,215106.0
2015-07-15 10:00:00,27.75,27.87,27.72,27.84,142098.0,19.3495,19.4332,19.3286,19.4123,142098.0
2015-07-15 10:30:00,27.84,27.89,27.77,27.86,205688.0,19.4123,19.4472,19.3635,19.4262,205688.0
2015-07-15 11:00:00,27.87,27.91,27.8,27.83,163230.0,19.4332,19.4611,19.3844,19.4053,163230.0
2015-07-15 11:30:00,27.84,27.84,27.72,27.74,147424.0,19.4123,19.4123,19.3286,19.3426,147424.0
2015-07-15 12:00:00,27.74,27.78,27.71,27.77,83057.0,19.3426,19.3705,19.3217,19.3635,83057.0
2015-07-15 12:30:00,27.78,27.8,27.73,27.77,109944.0,19.3705,19.3844,19.3356,19.3635,109944.0
2015-07-15 13:00:00,27.77,27.77,27.73,27.74,88787.0,19.3635,19.3635,19.3356,19.3426,88787.0
2015-07-15 13:30:00,27.74,27.87,27.73,27.84,116318.0,19.3426,19.4332,19.3356,19.4123,116318.0
2015-07-15 14:00:00,27.85,27.85,27.77,27.81,77009.0,19.4193,19.4193,19.3635,19.3914,77009.0
2015-07-15 14:30:00,27.81,27.81,27.72,27.74,99260.0,19.3914,19.3914,19.3286,19.3426,99260.0
2015-07-15 15:00:00,27.74,27.78,27.73,27.76,171801.0,19.3426,19.3705,19.3356,19.3565,171801.0
2015-07-15 15:30:00,27.76,27.84,27.74,27.8,468710.0,19.3565,19.4123,19.3426,19.3844,468710.0
2015-07-16 09:30:00,27.89,27.9,27.71,27.86,151025.0,19.4472,19.4541,19.3217,19.4262,151025.0
2015-07-16 10:00:00,27.86,27.88,27.77,27.87,111591.0,19.4262,19.4402,19.3635,19.4332,111591.0
2015-07-16 10:30:00,27.87,27.9,27.84,27.9,97436.0,19.4332,19.4541,19.4123,19.4541,97436.0
2015-07-16 11:00:00,27.9,27.9,27.86,27.88,91084.0,19.4541,19.4541,19.4262,19.4402,91084.0
2015-07-16 11:30:00,27.88,27.99,27.88,27.98,81510.0,19.4402,19.5169,19.4402,19.5099,81510.0
2015-07-16 12:00:00,27.98,28.01,27.97,28.01,90963.0,19.5099,19.5308,19.5029,19.5308,90963.0
2015-07-16 12:30:00,28.01,28.02,27.94,27.97,214690.0,19.5308,19.5378,19.482,19.5029,214690.0
2015-07-16 13:00:00,27.97,28.01,27.95,28.01,114397.0,19.5029,19.5308,19.489,19.5308,114397.0
2015-07-16 13:30:00,28.01,28.03,27.99,28.0,127508.0,19.5308,19.5448,19.5169,19.5239,127508.0
2015-07-16 14:00:00,28.0,28.08,28.0,28.07,107187.0,19.5239,19.5796,19.5239,19.5727,107187.0
2015-07-16 14:30:00,28.08,28.15,28.07,28.09,194247.0,19.5796,19.6285,19.5727,19.5866,194247.0
2015-07-16 15:00:00,28.09,28.12,28.04,28.1,175811.0,19.5866,19.6075,19.5518,19.5936,175811.0
2015-07-16 15:30:00,28.09,28.13,28.07,28.11,465640.0,19.5866,19.6145,19.5727,19.6006,465640.0
2015-07-17 09:30:00,28.08,28.16,28.01,28.13,159741.0,19.5796,19.6354,19.5308,19.6145,159741.0
2015-07-17 10:00:00,28.14,28.19,28.09,28.14,180291.0,19.6215,19.6563,19.5866,19.6215,180291.0
2015-07-17 10:30:00,28.14,28.18,28.1,28.17,208752.0,19.6215,19.6494,19.5936,19.6424,208752.0
2015-07-17 11:00:00,28.16,28.17,28.1,28.1,452378.0,19.6354,19.6424,19.5936,19.5936,452378.0
2015-07-17 11:30:00,28.1,28.11,27.96,28.01,163774.0,19.5936,19.6006,19.496,19.5308,163774.0
2015-07-17 12:00:00,28.0,28.04,27.97,28.0,387669.0,19.5239,19.5518,19.5029,19.5239,387669.0
2015-07-17 12:30:00,27.99,28.0,27.96,27.97,181021.0,19.5169,19.5239,19.496,19.5029,181021.0
2015-07-17 13:00:00,27.98,28.01,27.97,28.01,152857.0,19.5099,19.5308,19.5029,19.5308,152857.0
2015-07-17 13:30:00,28.01,28.02,27.99,28.01,107520.0,19.5308,19.5378,19.5169,19.5308,107520.0
2015-07-17 14:00:00,28.01,28.05,27.98,27.98,199259.0,19.5308,19.5587,19.5099,19.5099,199259.0
2015-07-17 14:30:00,27.99,27.99,27.89,27.89,102068.0,19.5169,19.5169,19.4472,19.4472,102068.0
2015-07-17 15:00:00,27.89,27.91,27.84,27.9,155382.0,19.4472,19.4611,19.4123,19.4541,155382.0
2015-07-17 15:30:00,27.89,27.95,27.87,27.9,454745.0,19.4472,19.489,19.4332,19.4541,454745.0
2015-07-20 09:30:00,27.93,28.04,27.87,27.92,510796.0,19.4751,19.5518,19.4332,19.4681,510796.0
2015-07-20 10:00:00,27.92,28.02,27.89,27.98,253748.0,19.4681,19.5378,19.4472,19.5099,253748.0
2015-07-20 10:30:00,27.98,28.12,27.98,28.08,233543.0,19.5099,19.6075,19.5099,19.5796,233543.0
2015-07-20 11:00:00,28.07,28.11,28.07,28.07,120291.0,19.5727,19.6006,19.5727,19.5727,120291.0
2015-07-20 11:30:00,28.08,28.13,28.07,28.11,193899.0,19.5796,19.6145,19.5727,19.6006,193899.0
2015-07-20 12:00:00,28.11,28.15,28.09,28.1,151800.0,19.6006,19.6285,19.5866,19.5936,151800.0
2015-07-20 12:30:00,28.1,28.11,28.08,28.08,67239.0,19.5936,19.6006,19.5796,19.5796,67239.0
2015-07-20 13:00:00,28.08,28.13,28.08,28.12,143965.0,19.5796,19.6145,19.5796,19.6075,143965.0
2015-07-20 13:30:00,28.12,28.12,28.1,28.12,187719.0,19.6075,19.6075,19.5936,19.6075,187719.0
2015-07-20 14:00:00,28.12,28.17,28.11,28.14,218517.0,19.6075,19.6424,19.6006,19.6215,218517.0
2015-07-20 14:30:00,28.14,28.15,28.03,28.04,298089.0,19.6215,19.6285,19.5448,19.5518,298089.0
2015-07-20 15:00:00,28.04,28.1,27.98,27.99,696281.0,19.5518,19.5936,19.5099,19.5169,696281.0
2015-07-20 15:30:00,27.98,28.01,27.93,27.98,831371.0,19.5099,19.5308,19.4751,19.5099,831371.0
2015-07-21 09:30:00,26.53,27.53,25.48,26.96,1829905.0,18.4989,19.1961,17.7667,18.7987,1829905.0
2015-07-21 10:00:00,26.98,27.58,26.97,27.52,1046739.0,18.8126,19.231,18.8057,19.1892,1046739.0
2015-07-21 10:30:00,27.52,27.58,27.08,27.12,716281.0,19.1892,19.231,18.8824,18.9103,716281.0
2015-07-21 11:00:00,27.11,27.28,27.04,27.09,687845.0,18.9033,19.0218,18.8545,18.8893,687845.0
2015-07-21 11:30:00,27.08,27.09,26.94,27.0,320790.0,18.8824,18.8893,18.7847,18.8266,320790.0
2015-07-21 12:00:00,27.0,27.0,26.77,26.83,478413.0,18.8266,18.8266,18.6662,18.708,478413.0
2015-07-21 12:30:00,26.83,27.01,26.82,26.94,329895.0,18.708,18.8336,18.7011,18.7847,329895.0
2015-07-21 13:00:00,26.94,26.99,26.87,26.96,325866.0,18.7847,18.8196,18.7359,18.7987,325866.0
2015-07-21 13:30:00,26.96,27.01,26.89,26.96,790393.0,18.7987,18.8336,18.7499,18.7987,790393.0
2015-07-21 14:00:00,26.96,26.97,26.89,26.96,240494.0,18.7987,18.8057,18.7499,18.7987,240494.0
2015-07-21 14:30:00,26.96,26.99,26.9,26.96,536118.0,18.7987,18.8196,18.7569,18.7987,536118.0
2015-07-21 15:00:00,26.97,27.03,26.92,27.02,458095.0,18.8057,18.8475,18.7708,18.8405,458095.0
2015-07-21 15:30:00,27.02,27.02,26.68,26.72,2041448.0,18.8405,18.8405,18.6035,18.6313,2041448.0
2015-07-22 09:30:00,26.69,26.95,26.61,26.78,161131.0,18.6104,18.7917,18.5546,18.6732,161131.0
2015-07-22 10:00:00,26.79,26.82,26.72,26.76,185259.0,18.6802,18.7011,18.6313,18.6592,185259.0
2015-07-22 10:30:00,26.76,26.76,26.67,26.7,151167.0,18.6592,18.6592,18.5965,18.6174,151167.0
2015-07-22 11:00:00,26.7,26.76,26.63,26.75,283487.0,18.6174,18.6592,18.5686,18.6523,283487.0
2015-07-22 11:30:00,26.76,26.78,26.72,26.78,166868.0,18.6592,18.6732,18.6313,18.6732,166868.0
2015-07-22 12:00:00,26.78,26.82,26.76,26.77,128790.0,18.6732,18.7011,18.6592,18.6662,128790.0
2015-07-22 12:30:00,26.77,26.81,26.76,26.8,78999.0,18.6662,18.6941,18.6592,18.6871,78999.0
2015-07-22 13:00:00,26.8,26.86,26.78,26.85,103972.0,18.6871,18.729,18.6732,18.722,103972.0
2015-07-22 13:30:00,26.86,27.13,26.84,27.11,345651.0,18.729,18.9172,18.715,18.9033,345651.0
2015-07-22 14:00:00,27.11,27.12,27.0,27.09,426102.0,18.9033,18.9103,18.8266,18.8893,426102.0
2015-07-22 14:30:00,27.1,27.26,27.1,27.21,277662.0,18.8963,19.0079,18.8963,18.973,277662.0
2015-07-22 15:00:00,27.21,27.26,27.16,27.18,334506.0,18.973,19.0079,18.9381,18.9521,334506.0
2015-07-22 15:30:00,27.18,27.18,26.99,27.03,987492.0,18.9521,18.9521,18.8196,18.8475,987492.0
2015-07-23 09:30:00,27.06,27.3,27.02,27.19,95485.0,18.8684,19.0358,18.8405,18.9591,95485.0
2015-07-23 10:00:00,27.17,27.18,26.99,27.02,147644.0,18.9451,18.9521,18.8196,18.8405,147644.0
2015-07-23 10:30:00,27.03,27.1,26.86,26.88,517272.0,18.8475,18.8963,18.729,18.7429,517272.0
2015-07-23 11:00:00,26.89,26.91,26.82,26.82,114999.0,18.7499,18.7638,18.7011,18.7011,114999.0
2015-07-23 11:30:00,26.83,26.83,26.64,26.67,129359.0,18.708,18.708,18.5756,18.5965,129359.0
2015-07-23 12:00:00,26.68,26.68,26.51,26.55,119911.0,18.6035,18.6035,18.4849,18.5128,119911.0
2015-07-23 12:30:00,26.55,26.6,26.5,26.51,133926.0,18.5128,18.5477,18.4779,18.4849,133926.0
2015-07-23 13:00:00,26.52,26.65,26.51,26.63,102386.0,18.4919,18.5825,18.4849,18.5686,102386.0
2015-07-23 13:30:00,26.64,26.65,26.57,26.59,114061.0,18.5756,18.5825,18.5268,18.5407,114061.0
2015-07-23 14:00:00,26.6,26.6,26.47,26.5,303528.0,18.5477,18.5477,18.457,18.4779,303528.0
2015-07-23 14:30:00,26.5,26.53,26.43,26.48,240967.0,18.4779,18.4989,18.4291,18.464,240967.0
2015-07-23 15:00:00,26.47,26.48,26.37,26.47,320782.0,18.457,18.464,18.3873,18.457,320782.0
2015-07-23 15:30:00,26.48,26.52,26.4,26.43,494577.0,18.464,18.4919,18.4082,18.4291,494577.0
2015-07-24 09:30:00,26.48,26.65,26.28,26.42,112204.0,18.464,18.5825,18.3245,18.4222,112204.0
2015-07-24 10:00:00,26.44,26.5,26.36,26.4,105606.0,18.4361,18.4779,18.3803,18.4082,105606.0
2015-07-24 10:30:00,26.4,26.45,26.32,26.42,90471.0,18.4082,18.4431,18.3524,18.4222,90471.0
2015-07-24 11:00:00,26.43,26.47,26.38,26.4,134247.0,18.4291,18.457,18.3943,18.4082,134247.0
2015-07-24 11:30:00,26.4,26.42,26.26,26.29,125096.0,18.4082,18.4222,18.3106,18.3315,125096.0
2015-07-24 12:00:00,26.29,26.36,26.28,26.34,69241.0,18.3315,18.3803,18.3245,18.3664,69241.0
2015-07-24 12:30:00,26.35,26.36,26.23,26.26,111188.0,18.3734,18.3803,18.2897,18.3106,111188.0
2015-07-24 13:00:00,26.26,26.28,26.21,26.27,74298.0,18.3106,18.3245,18.2757,18.3176,74298.0
2015-07-24 13:30:00,26.28,26.28,26.18,26.26,88158.0,18.3245,18.3245,18.2548,18.3106,88158.0
2015-07-24 14:00:00,26.27,26.29,26.15,26.19,96292.0,18.3176,18.3315,18.2339,18.2618,96292.0
2015-07-24 14:30:00,26.19,26.2,26.12,26.2,116516.0,18.2618,18.2688,18.213,18.2688,116516.0
2015-07-24 15:00:00,26.2,26.23,26.13,26.14,170801.0,18.2688,18.2897,18.2199,18.2269,170801.0
2015-07-24 15:30:00,26.14,26.19,26.13,26.16,436157.0,18.2269,18.2618,18.2199,18.2409,436157.0
2015-07-27 09:30:00,26.02,26.04,25.68,25.96,115857.0,18.1432,18.1572,17.9062,18.1014,115857.0
2015-07-27 10:00:00,25.96,26.05,25.91,25.96,114197.0,18.1014,18.1642,18.0665,18.1014,114197.0
2015-07-27 10:30:00,25.96,26.13,25.96,26.07,88391.0,18.1014,18.2199,18.1014,18.1781,88391.0
2015-07-27 11:00:00,26.07,26.1,25.96,26.0,157281.0,18.1781,18.199,18.1014,18.1293,157281.0
2015-07-27 11:30:00,26.0,26.04,25.99,26.02,198806.0,18.1293,18.1572,18.1223,18.1432,198806.0
2015-07-27 12:00:00,26.02,26.04,25.99,26.03,94567.0,18.1432,18.1572,18.1223,18.1502,94567.0
2015-07-27 12:30:00,26.03,26.05,26.0,26.0,126876.0,18.1502,18.1642,18.1293,18.1293,126876.0
2015-07-27 13:00:00,26.01,26.05,26.0,26.02,309691.0,18.1363,18.1642,18.1293,18.1432,309691.0
2015-07-27 13:30:00,26.02,26.03,25.92,25.92,71940.0,18.1432,18.1502,18.0735,18.0735,71940.0
2015-07-27 14:00:00,25.92,25.93,25.87,25.9,238336.0,18.0735,18.0805,18.0387,18.0596,238336.0
2015-07-27 14:30:00,25.89,26.0,25.88,25.98,246415.0,18.0526,18.1293,18.0456,18.1154,246415.0
2015-07-27 15:00:00,25.98,25.98,25.88,25.95,185674.0,18.1154,18.1154,18.0456,18.0944,185674.0
2015-07-27 15:30:00,25.95,25.95,25.9,25.93,364328.0,18.0944,18.0944,18.0596,18.0805,364328.0
2015-07-28 09:30:00,25.8,26.16,25.75,25.85,319433.0,17.9898,18.2409,17.955,18.0247,319433.0
2015-07-28 10:00:00,25.85,25.89,25.74,25.83,343499.0,18.0247,18.0526,17.948,18.0108,343499.0
2015-07-28 10:30:00,25.82,25.9,25.75,25.83,170070.0,18.0038,18.0596,17.955,18.0108,170070.0
2015-07-28 11:00:00,25.84,26.04,25.8,26.01,486411.0,18.0177,18.1572,17.9898,18.1363,486411.0
2015-07-28 11:30:00,26.01,26.07,26.0,26.05,228160.0,18.1363,18.1781,18.1293,18.1642,228160.0
2015-07-28 12:00:00,26.05,26.36,26.04,26.32,424526.0,18.1642,18.3803,18.1572,18.3524,424526.0
2015-07-28 12:30:00,26.31,26.32,26.18,26.25,227506.0,18.3455,18.3524,18.2548,18.3036,227506.0
2015-07-28 13:00:00,26.25,26.27,26.17,26.18,249349.0,18.3036,18.3176,18.2478,18.2548,249349.0
2015-07-28 13:30:00,26.18,26.23,26.12,26.18,496915.0,18.2548,18.2897,18.213,18.2548,496915.0
2015-07-28 14:00:00,26.18,26.22,26.13,26.17,326935.0,18.2548,18.2827,18.2199,18.2478,326935.0
2015-07-28 14:30:00,26.17,26.19,26.05,26.09,466765.0,18.2478,18.2618,18.1642,18.1921,466765.0
2015-07-28 15:00:00,26.09,26.18,26.08,26.15,424789.0,18.1921,18.2548,18.1851,18.2339,424789.0
2015-07-28 15:30:00,26.16,26.2,26.1,26.19,1235367.0,18.2409,18.2688,18.199,18.2618,1235367.0
2015-07-29 09:30:00,26.1,26.27,26.1,26.16,12042607.0,18.199,18.3176,18.199,18.2409,12042607.0
2015-07-29 10:00:00,26.17,26.24,26.13,26.2,4513528.0,18.2478,18.2966,18.2199,18.2688,4513528.0
2015-07-29 10:30:00,26.2,26.25,26.16,26.23,3913562.0,18.2688,18.3036,18.2409,18.2897,3913562.0
2015-07-29 11:00:00,26.23,26.29,26.22,26.28,2987900.0,18.2897,18.3315,18.2827,18.3245,2987900.0
2015-07-29 11:30:00,26.27,26.33,26.23,26.27,2656487.0,18.3176,18.3594,18.2897,18.3176,2656487.0
2015-07-29 12:00:00,26.27,26.27,26.23,26.27,1043805.0,18.3176,18.3176,18.2897,18.3176,1043805.0
2015-07-29 12:30:00,26.26,26.28,26.23,26.25,1327232.0,18.3106,18.3245,18.2897,18.3036,1327232.0
2015-07-29 13:00:00,26.25,26.25,26.2,26.2,1753951.0,18.3036,18.3036,18.2688,18.2688,1753951.0
2015-07-29 13:30:00,26.2,26.21,26.1,26.16,2541469.0,18.2688,18.2757,18.199,18.2409,2541469.0
2015-07-29 14:00:00,26.17,26.22,26.12,26.2,1992065.0,18.2478,18.2827,18.213,18.2688,1992065.0
2015-07-29 14:30:00,26.2,26.25,26.19,26.23,1335973.0,18.2688,18.3036,18.2618,18.2897,1335973.0
2015-07-29 15:00:00,26.23,26.24,26.12,26.16,1609218.0,18.2897,18.2966,18.213,18.2409,1609218.0
2015-07-29 15:30:00,26.15,26.16,26.0,26.07,8213965.0,18.2339,18.2409,18.1293,18.1781,8213965.0
2015-07-30 09:30:00,26.03,26.05,25.92,25.98,2536527.0,18.2187,18.2327,18.1417,18.1837,2536527.0
2015-07-30 10:00:00,25.98,26.08,25.97,26.07,1331052.0,18.1837,18.2537,18.1767,18.2467,1331052.0
2015-07-30 10:30:00,26.08,26.11,26.05,26.1,1112204.0,18.2537,18.2747,18.2327,18.2677,1112204.0
2015-07-30 11:00:00,26.1,26.2,26.07,26.2,938088.0,18.2677,18.3377,18.2467,18.3377,938088.0
2015-07-30 11:30:00,26.2,26.33,26.17,26.33,1520414.0,18.3377,18.4287,18.3167,18.4287,1520414.0
2015-07-30 12:00:00,26.32,26.4,26.25,26.25,864052.0,18.4217,18.4777,18.3727,18.3727,864052.0
2015-07-30 12:30:00,26.25,26.27,26.17,26.26,402197.0,18.3727,18.3867,18.3167,18.3797,402197.0
2015-07-30 13:00:00,26.26,26.28,26.23,26.28,409241.0,18.3797,18.3937,18.3587,18.3937,409241.0
2015-07-30 13:30:00,26.28,26.29,26.24,26.29,807320.0,18.3937,18.4007,18.3657,18.4007,807320.0
2015-07-30 14:00:00,26.29,26.4,26.25,26.32,849273.0,18.4007,18.4777,18.3727,18.4217,849273.0
2015-07-30 14:30:00,26.32,26.49,26.32,26.49,902171.0,18.4217,18.5407,18.4217,18.5407,902171.0
2015-07-30 15:00:00,26.48,26.6,25.6,26.59,1542975.0,18.5337,18.6177,17.9178,18.6107,1542975.0
2015-07-30 15:30:00,26.59,26.63,26.39,26.47,3395976.0,18.6107,18.6387,18.4707,18.5267,3395976.0
2015-07-31 09:30:00,26.59,26.6,26.25,26.3,953972.0,18.6107,18.6177,18.3727,18.4077,953972.0
2015-07-31 10:00:00,26.31,26.33,26.19,26.24,1343696.0,18.4147,18.4287,18.3307,18.3657,1343696.0
2015-07-31 10:30:00,26.25,26.33,26.24,26.27,465010.0,18.3727,18.4287,18.3657,18.3867,465010.0
2015-07-31 11:00:00,26.27,26.27,26.18,26.22,480410.0,18.3867,18.3867,18.3237,18.3517,480410.0
2015-07-31 11:30:00,26.22,26.23,26.19,26.2,222459.0,18.3517,18.3587,18.3307,18.3377,222459.0
2015-07-31 12:00:00,26.2,26.22,26.14,26.14,386422.0,18.3377,18.3517,18.2957,18.2957,386422.0
2015-07-31 12:30:00,26.14,26.15,26.04,26.04,585795.0,18.2957,18.3027,18.2257,18.2257,585795.0
2015-07-31 13:00:00,26.05,26.08,26.03,26.06,568936.0,18.2327,18.2537,18.2187,18.2397,568936.0
2015-07-31 13:30:00,26.08,26.13,25.98,26.11,907383.0,18.2537,18.2887,18.1837,18.2747,907383.0
2015-07-31 14:00:00,26.11,26.21,26.11,26.15,336656.0,18.2747,18.3447,18.2747,18.3027,336656.0
2015-07-31 14:30:00,26.15,26.17,26.12,26.12,228447.0,18.3027,18.3167,18.2817,18.2817,228447.0
2015-07-31 15:00:00,26.13,26.16,26.07,26.1,973848.0,18.2887,18.3097,18.2467,18.2677,973848.0
2015-07-31 15:30:00,26.11,26.11,26.02,26.09,1353662.0,18.2747,18.2747,18.2117,18.2607,1353662.0
2015-08-03 09:30:00,26.18,26.5,26.16,26.44,1088431.0,18.3237,18.5477,18.3097,18.5057,1088431.0
2015-08-03 10:00:00,26.43,26.49,26.32,26.35,415096.0,18.4987,18.5407,18.4217,18.4427,415096.0
2015-08-03 10:30:00,26.34,26.35,26.24,26.3,293575.0,18.4357,18.4427,18.3657,18.4077,293575.0
2015-08-03 11:00:00,26.3,26.42,26.29,26.41,282637.0,18.4077,18.4917,18.4007,18.4847,282637.0
2015-08-03 11:30:00,26.42,26.47,26.3,26.32,361772.0,18.4917,18.5267,18.4077,18.4217,361772.0
2015-08-03 12:00:00,26.32,26.34,26.24,26.24,294426.0,18.4217,18.4357,18.3657,18.3657,294426.0
2015-08-03 12:30:00,26.23,26.3,26.18,26.21,514719.0,18.3587,18.4077,18.3237,18.3447,514719.0
2015-08-03 13:00:00,26.21,26.21,26.17,26.19,402925.0,18.3447,18.3447,18.3167,18.3307,402925.0
2015-08-03 13:30:00,26.19,26.2,26.14,26.15,309128.0,18.3307,18.3377,18.2957,18.3027,309128.0
2015-08-03 14:00:00,26.14,26.2,26.12,26.13,452560.0,18.2957,18.3377,18.2817,18.2887,452560.0
2015-08-03 14:30:00,26.13,26.13,26.0,26.1,509745.0,18.2887,18.2887,18.1977,18.2677,509745.0
2015-08-03 15:00:00,26.1,26.15,26.04,26.06,602456.0,18.2677,18.3027,18.2257,18.2397,602456.0
2015-08-03 15:30:00,26.07,26.13,26.02,26.02,1106753.0,18.2467,18.2887,18.2117,18.2117,1106753.0
2015-08-04 09:30:00,26.05,26.32,25.9,26.29,542338.0,18.2327,18.4217,18.1277,18.4007,542338.0
2015-08-04 10:00:00,26.29,26.36,26.22,26.35,845546.0,18.4007,18.4497,18.3517,18.4427,845546.0
2015-08-04 10:30:00,26.34,26.44,26.3,26.3,652557.0,18.4357,18.5057,18.4077,18.4077,652557.0
2015-08-04 11:00:00,26.31,26.4,26.29,26.36,403706.0,18.4147,18.4777,18.4007,18.4497,403706.0
2015-08-04 11:30:00,26.36,26.4,26.33,26.34,283132.0,18.4497,18.4777,18.4287,18.4357,283132.0
2015-08-04 12:00:00,26.34,26.38,26.31,26.33,140471.0,18.4357,18.4637,18.4147,18.4287,140471.0
2015-08-04 12:30:00,26.32,26.33,26.24,26.26,135102.0,18.4217,18.4287,18.3657,18.3797,135102.0
2015-08-04 13:00:00,26.26,26.27,26.18,26.21,134378.0,18.3797,18.3867,18.3237,18.3447,134378.0
2015-08-04 13:30:00,26.21,26.3,26.2,26.29,380753.0,18.3447,18.4077,18.3377,18.4007,380753.0
2015-08-04 14:00:00,26.29,26.39,26.29,26.31,238185.0,18.4007,18.4707,18.4007,18.4147,238185.0
2015-08-04 14:30:00,26.31,26.34,26.23,26.24,259230.0,18.4147,18.4357,18.3587,18.3657,259230.0
2015-08-04 15:00:00,26.24,26.29,26.23,26.24,201329.0,18.3657,18.4007,18.3587,18.3657,201329.0
2015-08-04 15:30:00,26.24,26.31,26.2,26.26,550871.0,18.3657,18.4147,18.3377,18.3797,550871.0
2015-08-05 09:30:00,26.49,26.75,26.41,26.58,1081771.0,18.5407,18.7227,18.4847,18.6037,1081771.0
2015-08-05 10:00:00,26.58,26.77,26.54,26.74,515486.0,18.6037,18.7367,18.5757,18.7157,515486.0
2015-08-05 10:30:00,26.74,26.84,26.69,26.7,653856.0,18.7157,18.7857,18.6807,18.6877,653856.0
2015-08-05 11:00:00,26.71,26.8,26.69,26.76,450078.0,18.6947,18.7577,18.6807,18.7297,450078.0
2015-08-05 11:30:00,26.76,26.81,26.68,26.7,448847.0,18.7297,18.7647,18.6737,18.6877,448847.0
2015-08-05 12:00:00,26.69,26.71,26.56,26.63,359321.0,18.6807,18.6947,18.5897,18.6387,359321.0
2015-08-05 12:30:00,26.63,26.69,26.51,26.55,227400.0,18.6387,18.6807,18.5547,18.5827,227400.0
2015-08-05 13:00:00,26.55,26.58,26.46,26.53,334290.0,18.5827,18.6037,18.5197,18.5687,334290.0
2015-08-05 13:30:00,26.54,26.58,26.5,26.55,221940.0,18.5757,18.6037,18.5477,18.5827,221940.0
2015-08-05 14:00:00,26.55,26.67,26.55,26.63,327084.0,18.5827,18.6667,18.5827,18.6387,327084.0
2015-08-05 14:30:00,26.63,26.68,26.59,26.62,438332.0,18.6387,18.6737,18.6107,18.6317,438332.0
2015-08-05 15:00:00,26.62,26.68,26.61,26.64,441962.0,18.6317,18.6737,18.6247,18.6457,441962.0
2015-08-05 15:30:00,26.64,26.66,26.6,26.66,685832.0,18.6457,18.6597,18.6177,18.6597,685832.0
2015-08-06 09:30:00,26.77,26.84,26.6,26.61,338259.0,18.7367,18.7857,18.6177,18.6247,338259.0
2015-08-06 10:00:00,26.59,26.71,26.55,26.63,126499.0,18.6107,18.6947,18.5827,18.6387,126499.0
2015-08-06 10:30:00,26.63,26.71,26.62,26.71,269143.0,18.6387,18.6947,18.6317,18.6947,269143.0
2015-08-06 11:00:00,26.71,26.73,26.63,26.7,331751.0,18.6947,18.7087,18.6387,18.6877,331751.0
2015-08-06 11:30:00,26.7,26.71,26.52,26.63,431404.0,18.6877,18.6947,18.5617,18.6387,431404.0
2015-08-06 12:00:00,26.63,26.69,26.48,26.54,365716.0,18.6387,18.6807,18.5337,18.5757,365716.0
2015-08-06 12:30:00,26.54,26.55,26.43,26.49,137349.0,18.5757,18.5827,18.4987,18.5407,137349.0
2015-08-06 13:00:00,26.48,26.6,26.45,26.57,196736.0,18.5337,18.6177,18.5127,18.5967,196736.0
2015-08-06 13:30:00,26.56,26.57,26.47,26.5,158602.0,18.5897,18.5967,18.5267,18.5477,158602.0
2015-08-06 14:00:00,26.5,26.59,26.43,26.55,174684.0,18.5477,18.6107,18.4987,18.5827,174684.0
2015-08-06 14:30:00,26.55,26.58,26.5,26.53,246058.0,18.5827,18.6037,18.5477,18.5687,246058.0
2015-08-06 15:00:00,26.53,26.63,26.52,26.6,304191.0,18.5687,18.6387,18.5617,18.6177,304191.0
2015-08-06 15:30:00,26.6,26.68,26.58,26.64,617801.0,18.6177,18.6737,18.6037,18.6457,617801.0
2015-08-07 09:30:00,26.53,26.82,26.51,26.7,339046.0,18.5687,18.7717,18.5547,18.6877,339046.0
2015-08-07 10:00:00,26.69,26.7,26.58,26.67,392548.0,18.6807,18.6877,18.6037,18.6667,392548.0
2015-08-07 10:30:00,26.67,26.7,26.57,26.61,277306.0,18.6667,18.6877,18.5967,18.6247,277306.0
2015-08-07 11:00:00,26.6,26.63,26.47,26.5,446812.0,18.6177,18.6387,18.5267,18.5477,446812.0
2015-08-07 11:30:00,26.49,26.51,26.32,26.34,413159.0,18.5407,18.5547,18.4217,18.4357,413159.0
2015-08-07 12:00:00,26.33,26.45,26.33,26.39,240030.0,18.4287,18.5127,18.4287,18.4707,240030.0
2015-08-07 12:30:00,26.39,26.41,26.31,26.34,278532.0,18.4707,18.4847,18.4147,18.4357,278532.0
2015-08-07 13:00:00,26.34,26.42,26.32,26.37,265350.0,18.4357,18.4917,18.4217,18.4567,265350.0
2015-08-07 13:30:00,26.37,26.51,26.35,26.46,351775.0,18.4567,18.5547,18.4427,18.5197,351775.0
2015-08-07 14:00:00,26.47,26.47,26.35,26.37,187161.0,18.5267,18.5267,18.4427,18.4567,187161.0
2015-08-07 14:30:00,26.37,26.44,26.32,26.41,195601.0,18.4567,18.5057,18.4217,18.4847,195601.0
2015-08-07 15:00:00,26.4,26.58,26.39,26.57,508248.0,18.4777,18.6037,18.4707,18.5967,508248.0
2015-08-07 15:30:00,26.57,26.72,26.57,26.69,1374530.0,18.5967,18.7017,18.5967,18.6807,1374530.0
2015-08-10 09:30:00,27.01,27.11,26.9,26.93,488639.0,18.9047,18.9746,18.8277,18.8487,488639.0
2015-08-10 10:00:00,26.93,27.15,26.92,27.05,356691.0,18.8487,19.0026,18.8417,18.9326,356691.0
2015-08-10 10:30:00,27.04,27.11,27.0,27.05,546047.0,18.9256,18.9746,18.8977,18.9326,546047.0
2015-08-10 11:00:00,27.05,27.12,27.05,27.08,199205.0,18.9326,18.9816,18.9326,18.9536,199205.0
2015-08-10 11:30:00,27.09,27.13,27.08,27.1,250402.0,18.9606,18.9886,18.9536,18.9676,250402.0
2015-08-10 12:00:00,27.1,27.16,27.08,27.12,402368.0,18.9676,19.0096,18.9536,18.9816,402368.0
2015-08-10 12:30:00,27.12,27.15,27.09,27.11,312853.0,18.9816,19.0026,18.9606,18.9746,312853.0
2015-08-10 13:00:00,27.1,27.14,27.08,27.14,115020.0,18.9676,18.9956,18.9536,18.9956,115020.0
2015-08-10 13:30:00,27.14,27.21,27.13,27.21,158870.0,18.9956,19.0446,18.9886,19.0446,158870.0
2015-08-10 14:00:00,27.22,27.25,27.14,27.17,325569.0,19.0516,19.0726,18.9956,19.0166,325569.0
2015-08-10 14:30:00,27.17,27.21,27.15,27.18,232217.0,19.0166,19.0446,19.0026,19.0236,232217.0
2015-08-10 15:00:00,27.18,27.26,27.18,27.24,270572.0,19.0236,19.0796,19.0236,19.0656,270572.0
2015-08-10 15:30:00,27.24,27.25,27.18,27.19,513243.0,19.0656,19.0726,19.0236,19.0306,513243.0
2015-08-11 09:30:00,27.0,27.19,26.94,27.07,788908.0,18.8977,19.0306,18.8557,18.9466,788908.0
2015-08-11 10:00:00,27.07,27.07,27.0,27.04,421312.0,18.9466,18.9466,18.8977,18.9256,421312.0
2015-08-11 10:30:00,27.04,27.08,27.0,27.07,212230.0,18.9256,18.9536,18.8977,18.9466,212230.0
2015-08-11 11:00:00,27.07,27.08,26.93,26.96,274085.0,18.9466,18.9536,18.8487,18.8697,274085.0
2015-08-11 11:30:00,26.97,26.98,26.74,26.79,304400.0,18.8767,18.8837,18.7157,18.7507,304400.0
2015-08-11 12:00:00,26.8,26.86,26.77,26.8,199779.0,18.7577,18.7997,18.7367,18.7577,199779.0
2015-08-11 12:30:00,26.81,26.97,26.8,26.82,356866.0,18.7647,18.8767,18.7577,18.7717,356866.0
2015-08-11 13:00:00,26.81,26.82,26.73,26.74,163209.0,18.7647,18.7717,18.7087,18.7157,163209.0
2015-08-11 13:30:00,26.73,26.79,26.7,26.76,141787.0,18.7087,18.7507,18.6877,18.7297,141787.0
2015-08-11 14:00:00,26.76,26.82,26.74,26.81,158954.0,18.7297,18.7717,18.7157,18.7647,158954.0
2015-08-11 14:30:00,26.81,26.82,26.72,26.82,153626.0,18.7647,18.7717,18.7017,18.7717,153626.0
2015-08-11 15:00:00,26.81,26.86,26.78,26.78,146080.0,18.7647,18.7997,18.7437,18.7437,146080.0
2015-08-11 15:30:00,26.78,26.88,26.77,26.86,645374.0,18.7437,18.8137,18.7367,18.7997,645374.0
2015-08-12 09:30:00,26.78,26.79,26.23,26.31,387538.0,18.7437,18.7507,18.3587,18.4147,387538.0
2015-08-12 10:00:00,26.3,26.3,25.84,25.86,624353.0,18.4077,18.4077,18.0858,18.0998,624353.0
2015-08-12 10:30:00,25.87,26.05,25.84,25.95,780435.0,18.1068,18.2327,18.0858,18.1627,780435.0
2015-08-12 11:00:00,25.95,26.08,25.93,26.0,511806.0,18.1627,18.2537,18.1487,18.1977,511806.0
2015-08-12 11:30:00,26.0,26.06,25.89,25.95,305411.0,18.1977,18.2397,18.1207,18.1627,305411.0
2015-08-12 12:00:00,25.95,25.95,25.74,25.92,244531.0,18.1627,18.1627,18.0158,18.1417,244531.0
2015-08-12 12:30:00,25.93,25.96,25.76,25.77,313784.0,18.1487,18.1697,18.0298,18.0368,313784.0
2015-08-12 13:00:00,25.76,25.87,25.75,25.8,543432.0,18.0298,18.1068,18.0228,18.0578,543432.0
2015-08-12 13:30:00,25.81,25.9,25.8,25.9,505040.0,18.0648,18.1277,18.0578,18.1277,505040.0
2015-08-12 14:00:00,25.89,25.9,25.82,25.86,378614.0,18.1207,18.1277,18.0718,18.0998,378614.0
2015-08-12 14:30:00,25.86,25.91,25.79,25.88,479125.0,18.0998,18.1347,18.0508,18.1138,479125.0
2015-08-12 15:00:00,25.88,25.99,25.87,25.99,621335.0,18.1138,18.1907,18.1068,18.1907,621335.0
2015-08-12 15:30:00,25.99,26.11,25.96,26.01,895388.0,18.1907,18.2747,18.1697,18.2047,895388.0
2015-08-13 09:30:00,26.0,26.3,25.98,26.12,661469.0,18.1977,18.4077,18.1837,18.2817,661469.0
2015-08-13 10:00:00,26.12,26.25,26.08,26.25,420912.0,18.2817,18.3727,18.2537,18.3727,420912.0
2015-08-13 10:30:00,26.25,26.25,26.18,26.21,271390.0,18.3727,18.3727,18.3237,18.3447,271390.0
2015-08-13 11:00:00,26.2,26.21,25.97,25.99,207629.0,18.3377,18.3447,18.1767,18.1907,207629.0
2015-08-13 11:30:00,25.99,26.14,25.98,26.11,239299.0,18.1907,18.2957,18.1837,18.2747,239299.0
2015-08-13 12:00:00,26.11,26.2,26.08,26.13,203636.0,18.2747,18.3377,18.2537,18.2887,203636.0
2015-08-13 12:30:00,26.13,26.17,26.08,26.13,300468.0,18.2887,18.3167,18.2537,18.2887,300468.0
2015-08-13 13:00:00,26.13,26.22,26.12,26.2,231726.0,18.2887,18.3517,18.2817,18.3377,231726.0
2015-08-13 13:30:00,26.2,26.22,26.09,26.12,167569.0,18.3377,18.3517,18.2607,18.2817,167569.0
2015-08-13 14:00:00,26.12,26.25,26.11,26.25,173617.0,18.2817,18.3727,18.2747,18.3727,173617.0
2015-08-13 14:30:00,26.24,26.25,26.19,26.23,203078.0,18.3657,18.3727,18.3307,18.3587,203078.0
2015-08-13 15:00:00,26.23,26.25,26.17,26.2,479912.0,18.3587,18.3727,18.3167,18.3377,479912.0
2015-08-13 15:30:00,26.2,26.24,26.16,26.2,528691.0,18.3377,18.3657,18.3097,18.3377,528691.0
2015-08-14 09:30:00,26.26,26.29,26.13,26.24,120835.0,18.3797,18.4007,18.2887,18.3657,120835.0
2015-08-14 10:00:00,26.24,26.26,26.19,26.22,92428.0,18.3657,18.3797,18.3307,18.3517,92428.0
2015-08-14 10:30:00,26.22,26.28,26.22,26.27,212950.0,18.3517,18.3937,18.3517,18.3867,212950.0
2015-08-14 11:00:00,26.27,26.33,26.25,26.33,84359.0,18.3867,18.4287,18.3727,18.4287,84359.0
2015-08-14 11:30:00,26.33,26.42,26.25,26.3,195600.0,18.4287,18.4917,18.3727,18.4077,195600.0
2015-08-14 12:00:00,26.3,26.36,26.25,26.29,93178.0,18.4077,18.4497,18.3727,18.4007,93178.0
2015-08-14 12:30:00,26.28,26.29,26.18,26.25,72730.0,18.3937,18.4007,18.3237,18.3727,72730.0
2015-08-14 13:00:00,26.25,26.3,26.22,26.25,132550.0,18.3727,18.4077,18.3517,18.3727,132550.0
2015-08-14 13:30:00,26.26,26.31,26.21,26.28,116688.0,18.3797,18.4147,18.3447,18.3937,116688.0
2015-08-14 14:00:00,26.28,26.3,26.25,26.27,79988.0,18.3937,18.4077,18.3727,18.3867,79988.0
2015-08-14 14:30:00,26.27,26.31,26.25,26.28,104159.0,18.3867,18.4147,18.3727,18.3937,104159.0
2015-08-14 15:00:00,26.28,26.36,26.25,26.34,215967.0,18.3937,18.4497,18.3727,18.4357,215967.0
2015-08-14 15:30:00,26.34,26.41,26.31,26.37,362741.0,18.4357,18.4847,18.4147,18.4567,362741.0
2015-08-17 09:30:00,26.31,26.48,26.08,26.19,124974.0,18.4147,18.5337,18.2537,18.3307,124974.0
2015-08-17 10:00:00,26.19,26.31,26.17,26.27,137440.0,18.3307,18.4147,18.3167,18.3867,137440.0
2015-08-17 10:30:00,26.27,26.39,26.26,26.39,154330.0,18.3867,18.4707,18.3797,18.4707,154330.0
2015-08-17 11:00:00,26.39,26.45,26.34,26.36,108487.0,18.4707,18.5127,18.4357,18.4497,108487.0
2015-08-17 11:30:00,26.36,26.37,26.28,26.37,87314.0,18.4497,18.4567,18.3937,18.4567,87314.0
2015-08-17 12:00:00,26.37,26.4,26.34,26.35,63487.0,18.4567,18.4777,18.4357,18.4427,63487.0
2015-08-17 12:30:00,26.35,26.4,26.32,26.38,87726.0,18.4427,18.4777,18.4217,18.4637,87726.0
2015-08-17 13:00:00,26.37,26.47,26.37,26.47,48267.0,18.4567,18.5267,18.4567,18.5267,48267.0
2015-08-17 13:30:00,26.48,26.48,26.44,26.44,65537.0,18.5337,18.5337,18.5057,18.5057,65537.0
2015-08-17 14:00:00,26.43,26.45,26.4,26.42,106444.0,18.4987,18.5127,18.4777,18.4917,106444.0
2015-08-17 14:30:00,26.41,26.47,26.41,26.45,78390.0,18.4847,18.5267,18.4847,18.5127,78390.0
2015-08-17 15:00:00,26.45,26.45,26.35,26.36,136950.0,18.5127,18.5127,18.4427,18.4497,136950.0
2015-08-17 15:30:00,26.36,26.37,26.25,26.29,337335.0,18.4497,18.4567,18.3727,18.4007,337335.0
2015-08-18 09:30:00,26.29,26.5,26.19,26.41,250260.0,18.4007,18.5477,18.3307,18.4847,250260.0
2015-08-18 10:00:00,26.4,26.48,26.28,26.33,212019.0,18.4777,18.5337,18.3937,18.4287,212019.0
2015-08-18 10:30:00,26.33,26.4,26.27,26.39,155066.0,18.4287,18.4777,18.3867,18.4707,155066.0
2015-08-18 11:00:00,26.39,26.44,26.36,26.37,140623.0,18.4707,18.5057,18.4497,18.4567,140623.0
2015-08-18 11:30:00,26.37,26.39,26.34,26.38,145562.0,18.4567,18.4707,18.4357,18.4637,145562.0
2015-08-18 12:00:00,26.39,26.43,26.34,26.41,161545.0,18.4707,18.4987,18.4357,18.4847,161545.0
2015-08-18 12:30:00,26.4,26.41,26.31,26.31,134329.0,18.4777,18.4847,18.4147,18.4147,134329.0
2015-08-18 13:00:00,26.31,26.4,26.29,26.39,89179.0,18.4147,18.4777,18.4007,18.4707,89179.0
2015-08-18 13:30:00,26.39,26.45,26.37,26.44,77809.0,18.4707,18.5127,18.4567,18.5057,77809.0
2015-08-18 14:00:00,26.43,26.49,26.42,26.48,99655.0,18.4987,18.5407,18.4917,18.5337,99655.0
2015-08-18 14:30:00,26.48,26.52,26.46,26.52,184699.0,18.5337,18.5617,18.5197,18.5617,184699.0
2015-08-18 15:00:00,26.52,26.55,26.48,26.52,202862.0,18.5617,18.5827,18.5337,18.5617,202862.0
2015-08-18 15:30:00,26.52,26.58,26.5,26.55,397544.0,18.5617,18.6037,18.5477,18.5827,397544.0
2015-08-19 09:30:00,26.43,26.57,26.36,26.5,297028.0,18.4987,18.5967,18.4497,18.5477,297028.0
2015-08-19 10:00:00,26.5,26.54,26.47,26.52,225581.0,18.5477,18.5757,18.5267,18.5617,225581.0
2015-08-19 10:30:00,26.52,26.55,26.37,26.43,474919.0,18.5617,18.5827,18.4567,18.4987,474919.0
2015-08-19 11:00:00,26.42,26.46,26.38,26.45,282503.0,18.4917,18.5197,18.4637,18.5127,282503.0
2015-08-19 11:30:00,26.44,26.5,26.43,26.45,272447.0,18.5057,18.5477,18.4987,18.5127,272447.0
2015-08-19 12:00:00,26.45,26.5,26.44,26.45,161751.0,18.5127,18.5477,18.5057,18.5127,161751.0
2015-08-19 12:30:00,26.45,26.47,26.43,26.45,98750.0,18.5127,18.5267,18.4987,18.5127,98750.0
2015-08-19 13:00:00,26.45,26.52,26.45,26.49,101228.0,18.5127,18.5617,18.5127,18.5407,101228.0
2015-08-19 13:30:00,26.49,26.56,26.44,26.46,215869.0,18.5407,18.5897,18.5057,18.5197,215869.0
2015-08-19 14:00:00,26.46,26.57,26.46,26.49,213492.0,18.5197,18.5967,18.5197,18.5407,213492.0
2015-08-19 14:30:00,26.5,26.51,26.45,26.46,181490.0,18.5477,18.5547,18.5127,18.5197,181490.0
2015-08-19 15:00:00,26.45,26.46,26.31,26.32,277534.0,18.5127,18.5197,18.4147,18.4217,277534.0
2015-08-19 15:30:00,26.33,26.34,26.23,26.25,613960.0,18.4287,18.4357,18.3587,18.3727,613960.0
2015-08-20 09:30:00,26.05,26.29,25.85,25.93,181616.0,18.2327,18.4007,18.0928,18.1487,181616.0
2015-08-20 10:00:00,25.94,25.94,25.64,25.64,141410.0,18.1557,18.1557,17.9458,17.9458,141410.0
2015-08-20 10:30:00,25.64,25.76,25.62,25.69,317039.0,17.9458,18.0298,17.9318,17.9808,317039.0
2015-08-20 11:00:00,25.7,25.72,25.66,25.68,169099.0,17.9878,18.0018,17.9598,17.9738,169099.0
2015-08-20 11:30:00,25.69,25.7,25.56,25.63,191038.0,17.9808,17.9878,17.8898,17.9388,191038.0
2015-08-20 12:00:00,25.63,25.64,25.51,25.62,169333.0,17.9388,17.9458,17.8548,17.9318,169333.0
2015-08-20 12:30:00,25.63,25.72,25.62,25.63,187185.0,17.9388,18.0018,17.9318,17.9388,187185.0
2015-08-20 13:00:00,25.63,25.7,25.6,25.66,232732.0,17.9388,17.9878,17.9178,17.9598,232732.0
2015-08-20 13:30:00,25.66,25.68,25.57,25.6,251713.0,17.9598,17.9738,17.8968,17.9178,251713.0
2015-08-20 14:00:00,25.6,25.6,25.52,25.53,123738.0,17.9178,17.9178,17.8618,17.8688,123738.0
2015-08-20 14:30:00,25.53,25.55,25.42,25.44,179047.0,17.8688,17.8828,17.7918,17.8058,179047.0
2015-08-20 15:00:00,25.44,25.49,25.39,25.41,207334.0,17.8058,17.8408,17.7708,17.7848,207334.0
2015-08-20 15:30:00,25.41,25.44,25.33,25.35,647297.0,17.7848,17.8058,17.7288,17.7428,647297.0
2015-08-21 09:30:00,25.02,25.11,24.7,24.89,447320.0,17.5118,17.5748,17.2879,17.4208,447320.0
2015-08-21 10:00:00,24.89,25.05,24.89,24.91,171477.0,17.4208,17.5328,17.4208,17.4348,171477.0
2015-08-21 10:30:00,24.92,25.05,24.88,25.0,269672.0,17.4418,17.5328,17.4138,17.4978,269672.0
2015-08-21 11:00:00,25.0,25.0,24.71,24.87,491519.0,17.4978,17.4978,17.2949,17.4068,491519.0
2015-08-21 11:30:00,24.87,24.93,24.75,24.93,194696.0,17.4068,17.4488,17.3228,17.4488,194696.0
2015-08-21 12:00:00,24.93,25.0,24.9,24.96,167428.0,17.4488,17.4978,17.4278,17.4698,167428.0
2015-08-21 12:30:00,24.96,25.02,24.88,24.93,302098.0,17.4698,17.5118,17.4138,17.4488,302098.0
2015-08-21 13:00:00,24.93,24.97,24.86,24.96,118883.0,17.4488,17.4768,17.3998,17.4698,118883.0
2015-08-21 13:30:00,24.97,25.07,24.91,25.05,149614.0,17.4768,17.5468,17.4348,17.5328,149614.0
2015-08-21 14:00:00,25.04,25.07,24.85,24.89,181591.0,17.5258,17.5468,17.3928,17.4208,181591.0
2015-08-21 14:30:00,24.9,24.98,24.83,24.84,222421.0,17.4278,17.4838,17.3788,17.3858,222421.0
2015-08-21 15:00:00,24.83,24.85,24.69,24.81,297168.0,17.3788,17.3928,17.2809,17.3648,297168.0
2015-08-21 15:30:00,24.8,24.81,24.58,24.59,772912.0,17.3578,17.3648,17.2039,17.2109,772912.0
2015-08-24 09:30:00,23.58,24.1,21.14,23.55,1294998.0,16.504,16.8679,14.7962,16.483,1294998.0
2015-08-24 10:00:00,23.55,23.86,23.53,23.76,482885.0,16.483,16.6999,16.469,16.6299,482885.0
2015-08-24 10:30:00,23.76,23.76,23.61,23.64,510088.0,16.6299,16.6299,16.5249,16.5459,510088.0
2015-08-24 11:00:00,23.64,23.66,23.36,23.42,404057.0,16.5459,16.5599,16.35,16.392,404057.0
2015-08-24 11:30:00,23.42,23.76,23.41,23.73,356505.0,16.392,16.6299,16.385,16.6089,356505.0
2015-08-24 12:00:00,23.74,23.95,23.69,23.86,541434.0,16.6159,16.7629,16.5809,16.6999,541434.0
2015-08-24 12:30:00,23.87,23.87,23.67,23.72,260751.0,16.7069,16.7069,16.5669,16.6019,260751.0
2015-08-24 13:00:00,23.73,23.8,23.71,23.71,221706.0,16.6089,16.6579,16.5949,16.5949,221706.0
2015-08-24 13:30:00,23.7,23.72,23.59,23.71,462462.0,16.5879,16.6019,16.5109,16.5949,462462.0
2015-08-24 14:00:00,23.71,23.72,23.35,23.35,665134.0,16.5949,16.6019,16.343,16.343,665134.0
2015-08-24 14:30:00,23.36,23.41,23.17,23.24,444247.0,16.35,16.385,16.217,16.266,444247.0
2015-08-24 15:00:00,23.24,23.29,23.08,23.08,348614.0,16.266,16.301,16.154,16.154,348614.0
2015-08-24 15:30:00,23.08,23.21,22.95,23.09,1468368.0,16.154,16.245,16.063,16.161,1468368.0
2015-08-25 09:30:00,23.8,24.0,23.66,23.75,476244.0,16.6579,16.7979,16.5599,16.6229,476244.0
2015-08-25 10:00:00,23.75,23.99,23.71,23.88,448645.0,16.6229,16.7909,16.5949,16.7139,448645.0
2015-08-25 10:30:00,23.89,23.97,23.88,23.89,342914.0,16.7209,16.7769,16.7139,16.7209,342914.0
2015-08-25 11:00:00,23.89,24.08,23.89,24.03,564533.0,16.7209,16.8539,16.7209,16.8189,564533.0
2015-08-25 11:30:00,24.03,24.07,24.02,24.06,113400.0,16.8189,16.8469,16.8119,16.8399,113400.0
2015-08-25 12:00:00,24.06,24.06,24.0,24.0,237842.0,16.8399,16.8399,16.7979,16.7979,237842.0
2015-08-25 12:30:00,24.01,24.02,24.0,24.0,84570.0,16.8049,16.8119,16.7979,16.7979,84570.0
2015-08-25 13:00:00,24.0,24.01,23.89,23.89,198469.0,16.7979,16.8049,16.7209,16.7209,198469.0
2015-08-25 13:30:00,23.89,23.9,23.48,23.58,578120.0,16.7209,16.7279,16.434,16.504,578120.0
2015-08-25 14:00:00,23.58,23.72,23.56,23.61,354167.0,16.504,16.6019,16.49,16.5249,354167.0
2015-08-25 14:30:00,23.6,23.64,23.59,23.61,220596.0,16.5179,16.5459,16.5109,16.5249,220596.0
2015-08-25 15:00:00,23.61,23.64,23.49,23.51,348309.0,16.5249,16.5459,16.441,16.455,348309.0
2015-08-25 15:30:00,23.5,23.51,23.07,23.1,1332037.0,16.448,16.455,16.147,16.168,1332037.0
2015-08-26 09:30:00,24.0,24.45,23.57,23.68,572259.0,16.7979,17.1129,16.497,16.5739,572259.0
2015-08-26 10:00:00,23.67,23.72,23.49,23.6,368624.0,16.5669,16.6019,16.441,16.5179,368624.0
2015-08-26 10:30:00,23.59,23.71,23.52,23.6,365530.0,16.5109,16.5949,16.462,16.5179,365530.0
2015-08-26 11:00:00,23.6,23.69,23.53,23.64,253091.0,16.5179,16.5809,16.469,16.5459,253091.0
2015-08-26 11:30:00,23.63,23.65,23.45,23.5,541955.0,16.5389,16.5529,16.413,16.448,541955.0
2015-08-26 12:00:00,23.51,23.62,23.47,23.6,372816.0,16.455,16.5319,16.427,16.5179,372816.0
2015-08-26 12:30:00,23.59,23.7,23.5,23.7,377472.0,16.5109,16.5879,16.448,16.5879,377472.0
2015-08-26 13:00:00,23.7,23.83,23.65,23.77,381647.0,16.5879,16.6789,16.5529,16.6369,381647.0
2015-08-26 13:30:00,23.77,23.9,23.74,23.89,591444.0,16.6369,16.7279,16.6159,16.7209,591444.0
2015-08-26 14:00:00,23.89,23.91,23.76,23.85,400774.0,16.7209,16.7349,16.6299,16.6929,400774.0
2015-08-26 14:30:00,23.84,24.02,23.8,23.87,402253.0,16.6859,16.8119,16.6579,16.7069,402253.0
2015-08-26 15:00:00,23.86,24.14,23.83,24.13,618787.0,16.6999,16.8959,16.6789,16.8889,618787.0
2015-08-26 15:30:00,24.13,24.25,24.09,24.18,644114.0,16.8889,16.9729,16.8609,16.9239,644114.0
2015-08-27 09:30:00,24.65,24.86,24.59,24.82,401700.0,17.2529,17.3998,17.2109,17.3718,401700.0
2015-08-27 10:00:00,24.83,24.83,24.65,24.69,298560.0,17.3788,17.3788,17.2529,17.2809,298560.0
2015-08-27 10:30:00,24.69,24.94,24.66,24.93,154167.0,17.2809,17.4558,17.2599,17.4488,154167.0
2015-08-27 11:00:00,24.93,24.99,24.8,24.83,179614.0,17.4488,17.4908,17.3578,17.3788,179614.0
2015-08-27 11:30:00,24.82,24.88,24.7,24.75,230541.0,17.3718,17.4138,17.2879,17.3228,230541.0
2015-08-27 12:00:00,24.74,24.91,24.73,24.81,195232.0,17.3158,17.4348,17.3089,17.3648,195232.0
2015-08-27 12:30:00,24.81,24.9,24.76,24.9,127037.0,17.3648,17.4278,17.3298,17.4278,127037.0
2015-08-27 13:00:00,24.91,24.94,24.84,24.9,175735.0,17.4348,17.4558,17.3858,17.4278,175735.0
2015-08-27 13:30:00,24.9,24.91,24.78,24.88,182475.0,17.4278,17.4348,17.3438,17.4138,182475.0
2015-08-27 14:00:00,24.88,24.89,24.72,24.78,199632.0,17.4138,17.4208,17.3019,17.3438,199632.0
2015-08-27 14:30:00,24.78,24.8,24.4,24.41,432709.0,17.3438,17.3578,17.0779,17.0849,432709.0
2015-08-27 15:00:00,24.41,24.56,24.38,24.54,454416.0,17.0849,17.1899,17.0639,17.1759,454416.0
2015-08-27 15:30:00,24.55,24.55,24.37,24.5,1722702.0,17.1829,17.1829,17.0569,17.1479,1722702.0
2015-08-28 09:30:00,24.67,24.68,24.37,24.48,264126.0,17.2669,17.2739,17.0569,17.1339,264126.0
2015-08-28 10:00:00,24.48,24.63,24.46,24.61,130834.0,17.1339,17.2389,17.1199,17.2249,130834.0
2015-08-28 10:30:00,24.61,24.65,24.54,24.57,126920.0,17.2249,17.2529,17.1759,17.1969,126920.0
2015-08-28 11:00:00,24.57,24.77,24.55,24.75,243778.0,17.1969,17.3368,17.1829,17.3228,243778.0
2015-08-28 11:30:00,24.75,24.82,24.7,24.76,262818.0,17.3228,17.3718,17.2879,17.3298,262818.0
2015-08-28 12:00:00,24.76,24.83,24.73,24.8,155610.0,17.3298,17.3788,17.3089,17.3578,155610.0
2015-08-28 12:30:00,24.81,24.89,24.81,24.85,140359.0,17.3648,17.4208,17.3648,17.3928,140359.0
2015-08-28 13:00:00,24.85,24.89,24.75,24.76,100286.0,17.3928,17.4208,17.3228,17.3298,100286.0
2015-08-28 13:30:00,24.75,24.79,24.67,24.72,131105.0,17.3228,17.3508,17.2669,17.3019,131105.0
2015-08-28 14:00:00,24.73,24.82,24.68,24.73,79780.0,17.3089,17.3718,17.2739,17.3089,79780.0
2015-08-28 14:30:00,24.73,24.74,24.6,24.62,209328.0,17.3089,17.3158,17.2179,17.2319,209328.0
2015-08-28 15:00:00,24.62,24.65,24.45,24.49,241325.0,17.2319,17.2529,17.1129,17.1409,241325.0
2015-08-28 15:30:00,24.48,24.68,24.46,24.67,667863.0,17.1339,17.2739,17.1199,17.2669,667863.0
2015-08-31 09:30:00,24.62,24.81,24.58,24.65,187112.0,17.2319,17.3648,17.2039,17.2529,187112.0
2015-08-31 10:00:00,24.65,24.65,24.5,24.63,168383.0,17.2529,17.2529,17.1479,17.2389,168383.0
2015-08-31 10:30:00,24.63,24.77,24.61,24.75,158408.0,17.2389,17.3368,17.2249,17.3228,158408.0
2015-08-31 11:00:00,24.75,24.75,24.56,24.71,116985.0,17.3228,17.3228,17.1899,17.2949,116985.0
2015-08-31 11:30:00,24.7,24.85,24.7,24.75,239363.0,17.2879,17.3928,17.2879,17.3228,239363.0
2015-08-31 12:00:00,24.75,24.93,24.75,24.91,102023.0,17.3228,17.4488,17.3228,17.4348,102023.0
2015-08-31 12:30:00,24.92,24.94,24.89,24.9,97879.0,17.4418,17.4558,17.4208,17.4278,97879.0
2015-08-31 13:00:00,24.91,24.92,24.81,24.81,133017.0,17.4348,17.4418,17.3648,17.3648,133017.0
2015-08-31 13:30:00,24.81,24.83,24.79,24.83,105765.0,17.3648,17.3788,17.3508,17.3788,105765.0
2015-08-31 14:00:00,24.83,24.89,24.76,24.87,189822.0,17.3788,17.4208,17.3298,17.4068,189822.0
2015-08-31 14:30:00,24.87,24.9,24.83,24.84,273352.0,17.4068,17.4278,17.3788,17.3858,273352.0
2015-08-31 15:00:00,24.84,24.9,24.83,24.85,343491.0,17.3858,17.4278,17.3788,17.3928,343491.0
2015-08-31 15:30:00,24.84,24.9,24.8,24.81,708972.0,17.3858,17.4278,17.3578,17.3648,708972.0
2015-09-01 09:30:00,24.47,24.59,24.13,24.2,286701.0,17.1269,17.2109,16.8889,16.9379,286701.0
2015-09-01 10:00:00,24.19,24.2,23.81,23.9,491747.0,16.9309,16.9379,16.6649,16.7279,491747.0
2015-09-01 10:30:00,23.9,24.05,23.85,23.96,532742.0,16.7279,16.8329,16.6929,16.7699,532742.0
2015-09-01 11:00:00,23.96,24.12,23.92,24.05,174575.0,16.7699,16.8819,16.7419,16.8329,174575.0
2015-09-01 11:30:00,24.05,24.08,23.94,23.96,157817.0,16.8329,16.8539,16.7559,16.7699,157817.0
2015-09-01 12:00:00,23.96,24.03,23.92,23.95,176438.0,16.7699,16.8189,16.7419,16.7629,176438.0
2015-09-01 12:30:00,23.95,24.01,23.81,23.82,164659.0,16.7629,16.8049,16.6649,16.6719,164659.0
2015-09-01 13:00:00,23.82,23.93,23.77,23.8,212361.0,16.6719,16.7489,16.6369,16.6579,212361.0
2015-09-01 13:30:00,23.8,23.85,23.78,23.83,376233.0,16.6579,16.6929,16.6439,16.6789,376233.0
2015-09-01 14:00:00,23.84,23.85,23.72,23.75,260352.0,16.6859,16.6929,16.6019,16.6229,260352.0
2015-09-01 14:30:00,23.75,23.83,23.72,23.74,479935.0,16.6229,16.6789,16.6019,16.6159,479935.0
2015-09-01 15:00:00,23.76,23.84,23.73,23.78,363618.0,16.6299,16.6859,16.6089,16.6439,363618.0
2015-09-01 15:30:00,23.77,23.79,23.52,23.69,998563.0,16.6369,16.6509,16.462,16.5809,998563.0
2015-09-02 09:30:00,23.98,24.33,23.85,23.89,372207.0,16.7839,17.0289,16.6929,16.7209,372207.0
2015-09-02 10:00:00,23.88,24.01,23.81,23.89,609293.0,16.7139,16.8049,16.6649,16.7209,609293.0
2015-09-02 10:30:00,23.88,23.89,23.71,23.75,334598.0,16.7139,16.7209,16.5949,16.6229,334598.0
2015-09-02 11:00:00,23.74,23.82,23.72,23.75,327766.0,16.6159,16.6719,16.6019,16.6229,327766.0
2015-09-02 11:30:00,23.74,23.75,23.55,23.56,324234.0,16.6159,16.6229,16.483,16.49,324234.0
2015-09-02 12:00:00,23.56,23.59,23.44,23.59,375386.0,16.49,16.5109,16.406,16.5109,375386.0
2015-09-02 12:30:00,23.58,23.69,23.58,23.67,671248.0,16.504,16.5809,16.504,16.5669,671248.0
2015-09-02 13:00:00,23.66,23.74,23.63,23.7,230419.0,16.5599,16.6159,16.5389,16.5879,230419.0
2015-09-02 13:30:00,23.69,23.83,23.67,23.79,226024.0,16.5809,16.6789,16.5669,16.6509,226024.0
2015-09-02 14:00:00,23.79,23.88,23.78,23.82,165294.0,16.6509,16.7139,16.6439,16.6719,165294.0
2015-09-02 14:30:00,23.83,23.85,23.65,23.85,309515.0,16.6789,16.6929,16.5529,16.6929,309515.0
2015-09-02 15:00:00,23.84,24.07,23.83,24.04,408348.0,16.6859,16.8469,16.6789,16.8259,408348.0
2015-09-02 15:30:00,24.04,24.15,23.97,24.15,773340.0,16.8259,16.9029,16.7769,16.9029,773340.0
2015-09-03 09:30:00,24.3,24.75,24.21,24.74,374645.0,17.0079,17.3228,16.9449,17.3158,374645.0
2015-09-03 10:00:00,24.74,24.79,24.63,24.73,327027.0,17.3158,17.3508,17.2389,17.3089,327027.0
2015-09-03 10:30:00,24.73,24.78,24.68,24.71,222309.0,17.3089,17.3438,17.2739,17.2949,222309.0
2015-09-03 11:00:00,24.71,24.71,24.6,24.65,98231.0,17.2949,17.2949,17.2179,17.2529,98231.0
2015-09-03 11:30:00,24.64,24.71,24.57,24.58,134931.0,17.2459,17.2949,17.1969,17.2039,134931.0
2015-09-03 12:00:00,24.58,24.62,24.54,24.57,81128.0,17.2039,17.2319,17.1759,17.1969,81128.0
2015-09-03 12:30:00,24.57,24.58,24.47,24.48,72937.0,17.1969,17.2039,17.1269,17.1339,72937.0
2015-09-03 13:00:00,24.48,24.49,24.32,24.37,130876.0,17.1339,17.1409,17.0219,17.0569,130876.0
2015-09-03 13:30:00,24.37,24.37,24.24,24.25,115400.0,17.0569,17.0569,16.9659,16.9729,115400.0
2015-09-03 14:00:00,24.24,24.3,24.22,24.3,170782.0,16.9659,17.0079,16.9519,17.0079,170782.0
2015-09-03 14:30:00,24.3,24.42,24.29,24.42,122317.0,17.0079,17.0919,17.0009,17.0919,122317.0
2015-09-03 15:00:00,24.41,24.44,24.33,24.38,211314.0,17.0849,17.1059,17.0289,17.0639,211314.0
2015-09-03 15:30:00,24.37,24.51,24.22,24.5,773617.0,17.0569,17.1549,16.9519,17.1479,773617.0
2015-09-04 09:30:00,24.21,24.43,24.06,24.13,399917.0,16.9449,17.0989,16.8399,16.8889,399917.0
2015-09-04 10:00:00,24.12,24.26,24.05,24.16,157316.0,16.8819,16.9799,16.8329,16.9099,157316.0
2015-09-04 10:30:00,24.15,24.2,24.02,24.04,246402.0,16.9029,16.9379,16.8119,16.8259,246402.0
2015-09-04 11:00:00,24.04,24.1,24.02,24.07,159758.0,16.8259,16.8679,16.8119,16.8469,159758.0
2015-09-04 11:30:00,24.07,24.13,24.01,24.08,83019.0,16.8469,16.8889,16.8049,16.8539,83019.0
2015-09-04 12:00:00,24.07,24.1,24.01,24.02,70436.0,16.8469,16.8679,16.8049,16.8119,70436.0
2015-09-04 12:30:00,24.02,24.11,24.0,24.02,78952.0,16.8119,16.8749,16.7979,16.8119,78952.0
2015-09-04 13:00:00,24.01,24.05,23.96,24.05,115640.0,16.8049,16.8329,16.7699,16.8329,115640.0
2015-09-04 13:30:00,24.05,24.08,24.0,24.02,113268.0,16.8329,16.8539,16.7979,16.8119,113268.0
2015-09-04 14:00:00,24.01,24.06,23.96,24.06,65402.0,16.8049,16.8399,16.7699,16.8399,65402.0
2015-09-04 14:30:00,24.06,24.1,24.03,24.09,63772.0,16.8399,16.8679,16.8189,16.8609,63772.0
2015-09-04 15:00:00,24.08,24.11,24.06,24.1,115737.0,16.8539,16.8749,16.8399,16.8679,115737.0
2015-09-04 15:30:00,24.11,24.23,24.1,24.11,413316.0,16.8749,16.9589,16.8679,16.8749,413316.0
2015-09-08 09:30:00,24.6,24.62,24.29,24.29,416487.0,17.2179,17.2319,17.0009,17.0009,416487.0
2015-09-08 10:00:00,24.29,24.4,24.22,24.39,439825.0,17.0009,17.0779,16.9519,17.0709,439825.0
2015-09-08 10:30:00,24.39,24.43,24.24,24.24,144165.0,17.0709,17.0989,16.9659,16.9659,144165.0
2015-09-08 11:00:00,24.24,24.33,24.21,24.28,260661.0,16.9659,17.0289,16.9449,16.9939,260661.0
2015-09-08 11:30:00,24.29,24.32,24.24,24.26,179025.0,17.0009,17.0219,16.9659,16.9799,179025.0
2015-09-08 12:00:00,24.26,24.41,24.25,24.4,236235.0,16.9799,17.0849,16.9729,17.0779,236235.0
2015-09-08 12:30:00,24.39,24.42,24.33,24.35,115021.0,17.0709,17.0919,17.0289,17.0429,115021.0
2015-09-08 13:00:00,24.35,24.35,24.29,24.32,85779.0,17.0429,17.0429,17.0009,17.0219,85779.0
2015-09-08 13:30:00,24.32,24.43,24.29,24.43,112346.0,17.0219,17.0989,17.0009,17.0989,112346.0
2015-09-08 14:00:00,24.43,24.44,24.35,24.39,129802.0,17.0989,17.1059,17.0429,17.0709,129802.0
2015-09-08 14:30:00,24.39,24.5,24.38,24.47,230045.0,17.0709,17.1479,17.0639,17.1269,230045.0
2015-09-08 15:00:00,24.47,24.5,24.41,24.48,199127.0,17.1269,17.1479,17.0849,17.1339,199127.0
2015-09-08 15:30:00,24.47,24.63,24.47,24.61,578067.0,17.1269,17.2389,17.1269,17.2249,578067.0
2015-09-09 09:30:00,24.78,24.99,24.6,24.83,1078300.0,17.3438,17.4908,17.2179,17.3788,1078300.0
2015-09-09 10:00:00,24.85,24.89,24.71,24.85,390671.0,17.3928,17.4208,17.2949,17.3928,390671.0
2015-09-09 10:30:00,24.84,24.88,24.72,24.81,170718.0,17.3858,17.4138,17.3019,17.3648,170718.0
2015-09-09 11:00:00,24.81,24.9,24.75,24.78,269392.0,17.3648,17.4278,17.3228,17.3438,269392.0
2015-09-09 11:30:00,24.79,24.83,24.69,24.71,112254.0,17.3508,17.3788,17.2809,17.2949,112254.0
2015-09-09 12:00:00,24.71,24.86,24.7,24.86,198278.0,17.2949,17.3998,17.2879,17.3998,198278.0
2015-09-09 12:30:00,24.86,24.88,24.72,24.76,76623.0,17.3998,17.4138,17.3019,17.3298,76623.0
2015-09-09 13:00:00,24.76,24.81,24.71,24.72,71809.0,17.3298,17.3648,17.2949,17.3019,71809.0
2015-09-09 13:30:00,24.73,24.73,24.61,24.63,227298.0,17.3089,17.3089,17.2249,17.2389,227298.0
2015-09-09 14:00:00,24.63,24.69,24.59,24.61,149927.0,17.2389,17.2809,17.2109,17.2249,149927.0
2015-09-09 14:30:00,24.61,24.67,24.56,24.64,83345.0,17.2249,17.2669,17.1899,17.2459,83345.0
2015-09-09 15:00:00,24.64,24.7,24.56,24.56,296468.0,17.2459,17.2879,17.1899,17.1899,296468.0
2015-09-09 15:30:00,24.56,24.56,24.36,24.38,386255.0,17.1899,17.1899,17.0499,17.0639,386255.0
2015-09-10 09:30:00,24.3,24.37,24.22,24.3,114150.0,17.0079,17.0569,16.9519,17.0079,114150.0
2015-09-10 10:00:00,24.29,24.34,24.27,24.34,199519.0,17.0009,17.0359,16.9869,17.0359,199519.0
2015-09-10 10:30:00,24.33,24.6,24.31,24.56,153224.0,17.0289,17.2179,17.0149,17.1899,153224.0
2015-09-10 11:00:00,24.56,24.61,24.47,24.53,206162.0,17.1899,17.2249,17.1269,17.1689,206162.0
2015-09-10 11:30:00,24.54,24.58,24.5,24.55,85967.0,17.1759,17.2039,17.1479,17.1829,85967.0
2015-09-10 12:00:00,24.56,24.61,24.5,24.52,147931.0,17.1899,17.2249,17.1479,17.1619,147931.0
2015-09-10 12:30:00,24.51,24.52,24.46,24.49,88805.0,17.1549,17.1619,17.1199,17.1409,88805.0
2015-09-10 13:00:00,24.49,24.58,24.45,24.58,58275.0,17.1409,17.2039,17.1129,17.2039,58275.0
2015-09-10 13:30:00,24.58,24.63,24.55,24.61,115873.0,17.2039,17.2389,17.1829,17.2249,115873.0
2015-09-10 14:00:00,24.62,24.64,24.54,24.55,63590.0,17.2319,17.2459,17.1759,17.1829,63590.0
2015-09-10 14:30:00,24.56,24.59,24.45,24.46,74799.0,17.1899,17.2109,17.1129,17.1199,74799.0
2015-09-10 15:00:00,24.45,24.5,24.37,24.42,113586.0,17.1129,17.1479,17.0569,17.0919,113586.0
2015-09-10 15:30:00,24.41,24.44,24.32,24.44,384061.0,17.0849,17.1059,17.0219,17.1059,384061.0
2015-09-11 09:30:00,24.3,24.54,24.19,24.25,68313.0,17.0079,17.1759,16.9309,16.9729,68313.0
2015-09-11 10:00:00,24.23,24.25,24.15,24.2,97245.0,16.9589,16.9729,16.9029,16.9379,97245.0
2015-09-11 10:30:00,24.18,24.19,24.07,24.09,500731.0,16.9239,16.9309,16.8469,16.8609,500731.0
2015-09-11 11:00:00,24.09,24.11,24.06,24.1,320810.0,16.8609,16.8749,16.8399,16.8679,320810.0
2015-09-11 11:30:00,24.1,24.18,24.09,24.14,679948.0,16.8679,16.9239,16.8609,16.8959,679948.0
2015-09-11 12:00:00,24.15,24.25,24.15,24.19,218304.0,16.9029,16.9729,16.9029,16.9309,218304.0
2015-09-11 12:30:00,24.19,24.19,24.15,24.15,267173.0,16.9309,16.9309,16.9029,16.9029,267173.0
2015-09-11 13:00:00,24.15,24.25,24.14,24.21,164458.0,16.9029,16.9729,16.8959,16.9449,164458.0
2015-09-11 13:30:00,24.2,24.23,24.15,24.2,102722.0,16.9379,16.9589,16.9029,16.9379,102722.0
2015-09-11 14:00:00,24.19,24.26,24.17,24.24,86403.0,16.9309,16.9799,16.9169,16.9659,86403.0
2015-09-11 14:30:00,24.24,24.26,24.2,24.25,97018.0,16.9659,16.9799,16.9379,16.9729,97018.0
2015-09-11 15:00:00,24.25,24.28,24.22,24.26,301093.0,16.9729,16.9939,16.9519,16.9799,301093.0
2015-09-11 15:30:00,24.25,24.32,24.17,24.31,364676.0,16.9729,17.0219,16.9169,17.0149,364676.0
2015-09-14 09:30:00,24.28,24.43,24.25,24.35,92883.0,16.9939,17.0989,16.9729,17.0429,92883.0
2015-09-14 10:00:00,24.35,24.52,24.33,24.52,126573.0,17.0429,17.1619,17.0289,17.1619,126573.0
2015-09-14 10:30:00,24.52,24.67,24.5,24.62,137326.0,17.1619,17.2669,17.1479,17.2319,137326.0
2015-09-14 11:00:00,24.63,24.66,24.52,24.55,121245.0,17.2389,17.2599,17.1619,17.1829,121245.0
2015-09-14 11:30:00,24.54,24.58,24.48,24.54,103024.0,17.1759,17.2039,17.1339,17.1759,103024.0
2015-09-14 12:00:00,24.55,24.59,24.5,24.54,119305.0,17.1829,17.2109,17.1479,17.1759,119305.0
2015-09-14 12:30:00,24.54,24.59,24.47,24.48,192973.0,17.1759,17.2109,17.1269,17.1339,192973.0
2015-09-14 13:00:00,24.48,24.5,24.38,24.39,176994.0,17.1339,17.1479,17.0639,17.0709,176994.0
2015-09-14 13:30:00,24.39,24.51,24.37,24.47,153326.0,17.0709,17.1549,17.0569,17.1269,153326.0
2015-09-14 14:00:00,24.46,24.47,24.37,24.39,82237.0,17.1199,17.1269,17.0569,17.0709,82237.0
2015-09-14 14:30:00,24.39,24.41,24.36,24.38,174740.0,17.0709,17.0849,17.0499,17.0639,174740.0
2015-09-14 15:00:00,24.37,24.42,24.34,24.36,198246.0,17.0569,17.0919,17.0359,17.0499,198246.0
2015-09-14 15:30:00,24.36,24.41,24.3,24.4,371918.0,17.0499,17.0849,17.0079,17.0779,371918.0
2015-09-15 09:30:00,24.45,24.81,24.42,24.8,168556.0,17.1129,17.3648,17.0919,17.3578,168556.0
2015-09-15 10:00:00,24.8,24.94,24.7,24.9,264518.0,17.3578,17.4558,17.2879,17.4278,264518.0
2015-09-15 10:30:00,24.91,25.06,24.89,25.05,197755.0,17.4348,17.5398,17.4208,17.5328,197755.0
2015-09-15 11:00:00,25.05,25.07,24.89,24.98,252130.0,17.5328,17.5468,17.4208,17.4838,252130.0
2015-09-15 11:30:00,24.98,25.02,24.88,24.9,183398.0,17.4838,17.5118,17.4138,17.4278,183398.0
2015-09-15 12:00:00,24.89,24.97,24.87,24.88,166591.0,17.4208,17.4768,17.4068,17.4138,166591.0
2015-09-15 12:30:00,24.87,24.9,24.83,24.84,142361.0,17.4068,17.4278,17.3788,17.3858,142361.0
2015-09-15 13:00:00,24.84,24.97,24.83,24.97,82350.0,17.3858,17.4768,17.3788,17.4768,82350.0
2015-09-15 13:30:00,24.98,25.0,24.86,24.86,134934.0,17.4838,17.4978,17.3998,17.3998,134934.0
2015-09-15 14:00:00,24.87,24.98,24.85,24.9,178756.0,17.4068,17.4838,17.3928,17.4278,178756.0
2015-09-15 14:30:00,24.9,25.06,24.89,25.06,145764.0,17.4278,17.5398,17.4208,17.5398,145764.0
2015-09-15 15:00:00,25.06,25.14,25.05,25.14,213208.0,17.5398,17.5958,17.5328,17.5958,213208.0
2015-09-15 15:30:00,25.14,25.14,25.0,25.01,575365.0,17.5958,17.5958,17.4978,17.5048,575365.0
2015-09-16 09:30:00,24.93,24.95,24.64,24.73,330915.0,17.4488,17.4628,17.2459,17.3089,330915.0
2015-09-16 10:00:00,24.75,24.78,24.65,24.68,300356.0,17.3228,17.3438,17.2529,17.2739,300356.0
2015-09-16 10:30:00,24.67,24.73,24.63,24.69,403219.0,17.2669,17.3089,17.2389,17.2809,403219.0
2015-09-16 11:00:00,24.69,24.95,24.67,24.91,298264.0,17.2809,17.4628,17.2669,17.4348,298264.0
2015-09-16 11:30:00,24.91,24.98,24.87,24.88,220893.0,17.4348,17.4838,17.4068,17.4138,220893.0
2015-09-16 12:00:00,24.89,24.92,24.75,24.79,274474.0,17.4208,17.4418,17.3228,17.3508,274474.0
2015-09-16 12:30:00,24.8,24.88,24.77,24.83,107983.0,17.3578,17.4138,17.3368,17.3788,107983.0
2015-09-16 13:00:00,24.83,24.86,24.79,24.84,141785.0,17.3788,17.3998,17.3508,17.3858,141785.0
2015-09-16 13:30:00,24.83,25.03,24.83,25.03,109480.0,17.3788,17.5188,17.3788,17.5188,109480.0
2015-09-16 14:00:00,25.03,25.03,24.86,24.94,190069.0,17.5188,17.5188,17.3998,17.4558,190069.0
2015-09-16 14:30:00,24.94,25.06,24.89,25.03,198236.0,17.4558,17.5398,17.4208,17.5188,198236.0
2015-09-16 15:00:00,25.03,25.06,24.91,24.97,225068.0,17.5188,17.5398,17.4348,17.4768,225068.0
2015-09-16 15:30:00,24.96,24.97,24.87,24.89,503722.0,17.4698,17.4768,17.4068,17.4208,503722.0
2015-09-17 09:30:00,24.84,24.91,24.72,24.8,231542.0,17.3858,17.4348,17.3019,17.3578,231542.0
2015-09-17 10:00:00,24.79,24.89,24.73,24.74,173830.0,17.3508,17.4208,17.3089,17.3158,173830.0
2015-09-17 10:30:00,24.74,24.75,24.59,24.63,290399.0,17.3158,17.3228,17.2109,17.2389,290399.0
2015-09-17 11:00:00,24.63,24.76,24.61,24.67,319064.0,17.2389,17.3298,17.2249,17.2669,319064.0
2015-09-17 11:30:00,24.67,24.74,24.64,24.71,142955.0,17.2669,17.3158,17.2459,17.2949,142955.0
2015-09-17 12:00:00,24.72,24.74,24.67,24.74,81384.0,17.3019,17.3158,17.2669,17.3158,81384.0
2015-09-17 12:30:00,24.74,24.93,24.74,24.91,137525.0,17.3158,17.4488,17.3158,17.4348,137525.0
2015-09-17 13:00:00,24.91,24.94,24.87,24.87,162827.0,17.4348,17.4558,17.4068,17.4068,162827.0
2015-09-17 13:30:00,24.87,24.96,24.8,24.82,141174.0,17.4068,17.4698,17.3578,17.3718,141174.0
2015-09-17 14:00:00,24.83,24.86,24.22,24.47,593486.0,17.3788,17.3998,16.9519,17.1269,593486.0
2015-09-17 14:30:00,24.47,24.61,24.29,24.36,534760.0,17.1269,17.2249,17.0009,17.0499,534760.0
2015-09-17 15:00:00,24.35,24.4,23.68,23.92,869149.0,17.0429,17.0779,16.5739,16.7419,869149.0
2015-09-17 15:30:00,23.91,24.09,23.88,24.04,1472483.0,16.7349,16.8609,16.7139,16.8259,1472483.0
2015-09-18 09:30:00,23.69,23.99,23.32,23.33,634770.0,16.5809,16.7909,16.322,16.329,634770.0
2015-09-18 10:00:00,23.33,23.41,23.26,23.4,917368.0,16.329,16.385,16.28,16.378,917368.0
2015-09-18 10:30:00,23.4,23.41,23.26,23.33,572452.0,16.378,16.385,16.28,16.329,572452.0
2015-09-18 11:00:00,23.33,23.34,23.22,23.27,463450.0,16.329,16.336,16.252,16.287,463450.0
2015-09-18 11:30:00,23.27,23.35,23.24,23.34,455066.0,16.287,16.343,16.266,16.336,455066.0
2015-09-18 12:00:00,23.33,23.34,23.24,23.28,470242.0,16.329,16.336,16.266,16.294,470242.0
2015-09-18 12:30:00,23.29,23.29,23.24,23.29,210840.0,16.301,16.301,16.266,16.301,210840.0
2015-09-18 13:00:00,23.29,23.53,23.29,23.53,329666.0,16.301,16.469,16.301,16.469,329666.0
2015-09-18 13:30:00,23.52,23.72,23.52,23.64,382009.0,16.462,16.6019,16.462,16.5459,382009.0
2015-09-18 14:00:00,23.63,23.8,23.59,23.72,286475.0,16.5389,16.6579,16.5109,16.6019,286475.0
2015-09-18 14:30:00,23.72,23.76,23.61,23.65,402876.0,16.6019,16.6299,16.5249,16.5529,402876.0
2015-09-18 15:00:00,23.66,23.84,23.64,23.8,628615.0,16.5599,16.6859,16.5459,16.6579,628615.0
2015-09-18 15:30:00,23.8,23.8,23.49,23.7,2591029.0,16.6579,16.6579,16.441,16.5879,2591029.0
2015-09-21 09:30:00,23.95,24.14,23.78,24.0,280771.0,16.7629,16.8959,16.6439,16.7979,280771.0
2015-09-21 10:00:00,24.01,24.07,23.85,23.85,266977.0,16.8049,16.8469,16.6929,16.6929,266977.0
2015-09-21 10:30:00,23.85,23.99,23.84,23.96,383223.0,16.6929,16.7909,16.6859,16.7699,383223.0
2015-09-21 11:00:00,23.96,23.97,23.89,23.9,340295.0,16.7699,16.7769,16.7209,16.7279,340295.0
2015-09-21 11:30:00,23.91,23.92,23.76,23.8,225051.0,16.7349,16.7419,16.6299,16.6579,225051.0
2015-09-21 12:00:00,23.8,23.82,23.74,23.81,140460.0,16.6579,16.6719,16.6159,16.6649,140460.0
2015-09-21 12:30:00,23.8,23.83,23.72,23.76,200301.0,16.6579,16.6789,16.6019,16.6299,200301.0
2015-09-21 13:00:00,23.76,23.83,23.75,23.8,141003.0,16.6299,16.6789,16.6229,16.6579,141003.0
2015-09-21 13:30:00,23.8,23.85,23.76,23.81,110987.0,16.6579,16.6929,16.6299,16.6649,110987.0
2015-09-21 14:00:00,23.8,23.84,23.72,23.74,98199.0,16.6579,16.6859,16.6019,16.6159,98199.0
2015-09-21 14:30:00,23.74,23.89,23.72,23.85,180611.0,16.6159,16.7209,16.6019,16.6929,180611.0
2015-09-21 15:00:00,23.85,23.87,23.82,23.86,261088.0,16.6929,16.7069,16.6719,16.6999,261088.0
2015-09-21 15:30:00,23.86,23.92,23.75,23.9,626673.0,16.6999,16.7419,16.6229,16.7279,626673.0
2015-09-22 09:30:00,23.5,23.62,23.42,23.54,198997.0,16.448,16.5319,16.392,16.476,198997.0
2015-09-22 10:00:00,23.53,23.64,23.52,23.6,69827.0,16.469,16.5459,16.462,16.5179,69827.0
2015-09-22 10:30:00,23.6,23.6,23.48,23.58,87041.0,16.5179,16.5179,16.434,16.504,87041.0
2015-09-22 11:00:00,23.58,23.62,23.53,23.55,111065.0,16.504,16.5319,16.469,16.483,111065.0
2015-09-22 11:30:00,23.54,23.58,23.46,23.5,106513.0,16.476,16.504,16.42,16.448,106513.0
2015-09-22 12:00:00,23.5,23.55,23.45,23.54,93245.0,16.448,16.483,16.413,16.476,93245.0
2015-09-22 12:30:00,23.53,23.64,23.45,23.46,244835.0,16.469,16.5459,16.413,16.42,244835.0
2015-09-22 13:00:00,23.45,23.53,23.44,23.5,104590.0,16.413,16.469,16.406,16.448,104590.0
2015-09-22 13:30:00,23.5,23.57,23.49,23.54,118282.0,16.448,16.497,16.441,16.476,118282.0
2015-09-22 14:00:00,23.55,23.64,23.51,23.61,164404.0,16.483,16.5459,16.455,16.5249,164404.0
2015-09-22 14:30:00,23.61,23.62,23.45,23.5,169910.0,16.5249,16.5319,16.413,16.448,169910.0
2015-09-22 15:00:00,23.5,23.58,23.47,23.58,163217.0,16.448,16.504,16.427,16.504,163217.0
2015-09-22 15:30:00,23.58,23.67,23.56,23.61,283793.0,16.504,16.5669,16.49,16.5249,283793.0
2015-09-23 09:30:00,23.75,23.78,23.62,23.65,98952.0,16.6229,16.6439,16.5319,16.5529,98952.0
2015-09-23 10:00:00,23.65,23.79,23.64,23.77,183674.0,16.5529,16.6509,16.5459,16.6369,183674.0
2015-09-23 10:30:00,23.78,23.79,23.69,23.7,116163.0,16.6439,16.6509,16.5809,16.5879,116163.0
2015-09-23 11:00:00,23.69,23.69,23.53,23.55,113514.0,16.5809,16.5809,16.469,16.483,113514.0
2015-09-23 11:30:00,23.55,23.55,23.47,23.49,150067.0,16.483,16.483,16.427,16.441,150067.0
2015-09-23 12:00:00,23.49,23.49,23.33,23.34,239029.0,16.441,16.441,16.329,16.336,239029.0
2015-09-23 12:30:00,23.34,23.37,23.27,23.33,288363.0,16.336,16.357,16.287,16.329,288363.0
2015-09-23 13:00:00,23.32,23.4,23.29,23.34,189880.0,16.322,16.378,16.301,16.336,189880.0
2015-09-23 13:30:00,23.35,23.44,23.33,23.41,227772.0,16.343,16.406,16.329,16.385,227772.0
2015-09-23 14:00:00,23.4,23.47,23.39,23.41,248716.0,16.378,16.427,16.371,16.385,248716.0
2015-09-23 14:30:00,23.41,23.45,23.31,23.35,185583.0,16.385,16.413,16.315,16.343,185583.0
2015-09-23 15:00:00,23.35,23.38,23.29,23.33,464643.0,16.343,16.364,16.301,16.329,464643.0
2015-09-23 15:30:00,23.33,23.39,23.29,23.33,959750.0,16.329,16.371,16.301,16.329,959750.0
2015-09-24 09:30:00,23.06,23.24,23.0,23.21,531287.0,16.14,16.266,16.098,16.245,531287.0
2015-09-24 10:00:00,23.21,23.23,23.11,23.13,247820.0,16.245,16.259,16.175,16.189,247820.0
2015-09-24 10:30:00,23.13,23.21,23.1,23.18,212731.0,16.189,16.245,16.168,16.224,212731.0
2015-09-24 11:00:00,23.17,23.32,23.15,23.25,196334.0,16.217,16.322,16.203,16.273,196334.0
2015-09-24 11:30:00,23.25,23.32,23.22,23.29,129246.0,16.273,16.322,16.252,16.301,129246.0
2015-09-24 12:00:00,23.29,23.32,23.24,23.26,110988.0,16.301,16.322,16.266,16.28,110988.0
2015-09-24 12:30:00,23.27,23.32,23.24,23.24,75067.0,16.287,16.322,16.266,16.266,75067.0
2015-09-24 13:00:00,23.23,23.26,23.09,23.09,144189.0,16.259,16.28,16.161,16.161,144189.0
2015-09-24 13:30:00,23.1,23.19,23.07,23.13,161757.0,16.168,16.231,16.147,16.189,161757.0
2015-09-24 14:00:00,23.14,23.24,23.12,23.23,255624.0,16.196,16.266,16.182,16.259,255624.0
2015-09-24 14:30:00,23.23,23.32,23.21,23.25,146740.0,16.259,16.322,16.245,16.273,146740.0
2015-09-24 15:00:00,23.25,23.27,23.11,23.15,394892.0,16.273,16.287,16.175,16.203,394892.0
2015-09-24 15:30:00,23.15,23.27,23.13,23.26,598998.0,16.203,16.287,16.189,16.28,598998.0
2015-09-25 09:30:00,23.63,23.82,23.48,23.68,530943.0,16.5389,16.6719,16.434,16.5739,530943.0
2015-09-25 10:00:00,23.69,23.73,23.63,23.64,188804.0,16.5809,16.6089,16.5389,16.5459,188804.0
2015-09-25 10:30:00,23.64,23.72,23.62,23.69,275323.0,16.5459,16.6019,16.5319,16.5809,275323.0
2015-09-25 11:00:00,23.69,23.78,23.68,23.73,206827.0,16.5809,16.6439,16.5739,16.6089,206827.0
2015-09-25 11:30:00,23.73,23.74,23.65,23.66,336554.0,16.6089,16.6159,16.5529,16.5599,336554.0
2015-09-25 12:00:00,23.66,23.68,23.55,23.62,217285.0,16.5599,16.5739,16.483,16.5319,217285.0
2015-09-25 12:30:00,23.62,23.69,23.61,23.67,163138.0,16.5319,16.5809,16.5249,16.5669,163138.0
2015-09-25 13:00:00,23.67,23.72,23.64,23.68,245522.0,16.5669,16.6019,16.5459,16.5739,245522.0
2015-09-25 13:30:00,23.68,23.76,23.67,23.75,225664.0,16.5739,16.6299,16.5669,16.6229,225664.0
2015-09-25 14:00:00,23.74,23.78,23.61,23.63,219667.0,16.6159,16.6439,16.5249,16.5389,219667.0
2015-09-25 14:30:00,23.63,23.66,23.53,23.66,178495.0,16.5389,16.5599,16.469,16.5599,178495.0
2015-09-25 15:00:00,23.66,23.66,23.48,23.58,402609.0,16.5599,16.5599,16.434,16.504,402609.0
2015-09-25 15:30:00,23.58,23.64,23.5,23.62,594738.0,16.504,16.5459,16.448,16.5319,594738.0
2015-09-28 09:30:00,23.48,23.56,23.01,23.08,465404.0,16.434,16.49,16.105,16.154,465404.0
2015-09-28 10:00:00,23.08,23.2,23.02,23.15,369054.0,16.154,16.238,16.112,16.203,369054.0
2015-09-28 10:30:00,23.17,23.21,23.04,23.07,324522.0,16.217,16.245,16.126,16.147,324522.0
2015-09-28 11:00:00,23.07,23.2,23.06,23.12,210461.0,16.147,16.238,16.14,16.182,210461.0
2015-09-28 11:30:00,23.13,23.22,23.1,23.15,321900.0,16.189,16.252,16.168,16.203,321900.0
2015-09-28 12:00:00,23.15,23.15,22.94,22.96,214598.0,16.203,16.203,16.056,16.07,214598.0
2015-09-28 12:30:00,22.96,23.03,22.91,22.94,219734.0,16.07,16.119,16.035,16.056,219734.0
2015-09-28 13:00:00,22.94,23.02,22.89,22.94,115113.0,16.056,16.112,16.021,16.056,115113.0
2015-09-28 13:30:00,22.94,22.94,22.81,22.82,326231.0,16.056,16.056,15.965,15.972,326231.0
2015-09-28 14:00:00,22.82,22.82,22.66,22.69,363375.0,15.972,15.972,15.86,15.881,363375.0
2015-09-28 14:30:00,22.69,22.8,22.66,22.71,325796.0,15.881,15.958,15.86,15.895,325796.0
2015-09-28 15:00:00,22.71,22.81,22.65,22.69,581674.0,15.895,15.965,15.853,15.881,581674.0
2015-09-28 15:30:00,22.7,22.75,22.6,22.62,1216946.0,15.888,15.923,15.818,15.832,1216946.0
2015-09-29 09:30:00,22.76,22.89,22.56,22.8,977152.0,15.93,16.021,15.79,15.958,977152.0
2015-09-29 10:00:00,22.81,23.08,22.76,23.07,587182.0,15.965,16.154,15.93,16.147,587182.0
2015-09-29 10:30:00,23.07,23.08,22.97,23.04,329064.0,16.147,16.154,16.077,16.126,329064.0
2015-09-29 11:00:00,23.04,23.09,22.99,23.09,246916.0,16.126,16.161,16.091,16.161,246916.0
2015-09-29 11:30:00,23.09,23.27,23.05,23.23,414547.0,16.161,16.287,16.133,16.259,414547.0
2015-09-29 12:00:00,23.22,23.23,23.08,23.14,262513.0,16.252,16.259,16.154,16.196,262513.0
2015-09-29 12:30:00,23.14,23.16,23.08,23.09,203689.0,16.196,16.21,16.154,16.161,203689.0
2015-09-29 13:00:00,23.09,23.27,23.08,23.23,198237.0,16.161,16.287,16.154,16.259,198237.0
2015-09-29 13:30:00,23.23,23.3,23.22,23.3,218454.0,16.259,16.308,16.252,16.308,218454.0
2015-09-29 14:00:00,23.29,23.4,23.24,23.39,273196.0,16.301,16.378,16.266,16.371,273196.0
2015-09-29 14:30:00,23.38,23.44,23.29,23.43,337686.0,16.364,16.406,16.301,16.399,337686.0
2015-09-29 15:00:00,23.42,23.44,23.18,23.18,585540.0,16.392,16.406,16.224,16.224,585540.0
2015-09-29 15:30:00,23.18,23.24,23.06,23.22,1015827.0,16.224,16.266,16.14,16.252,1015827.0
2015-09-30 09:30:00,23.66,25.23,23.58,23.59,594290.0,16.5599,17.6588,16.504,16.5109,594290.0
2015-09-30 10:00:00,23.59,23.62,23.39,23.54,600358.0,16.5109,16.5319,16.371,16.476,600358.0
2015-09-30 10:30:00,23.53,23.63,23.48,23.61,346832.0,16.469,16.5389,16.434,16.5249,346832.0
2015-09-30 11:00:00,23.6,23.68,23.56,23.68,263001.0,16.5179,16.5739,16.49,16.5739,263001.0
2015-09-30 11:30:00,23.68,23.69,23.56,23.63,227760.0,16.5739,16.5809,16.49,16.5389,227760.0
2015-09-30 12:00:00,23.62,23.68,23.58,23.67,244494.0,16.5319,16.5739,16.504,16.5669,244494.0
2015-09-30 12:30:00,23.68,23.7,23.58,23.6,319255.0,16.5739,16.5879,16.504,16.5179,319255.0
2015-09-30 13:00:00,23.61,23.63,23.47,23.48,324655.0,16.5249,16.5389,16.427,16.434,324655.0
2015-09-30 13:30:00,23.48,23.68,23.48,23.68,253738.0,16.434,16.5739,16.434,16.5739,253738.0
2015-09-30 14:00:00,23.67,23.76,23.65,23.73,465873.0,16.5669,16.6299,16.5529,16.6089,465873.0
2015-09-30 14:30:00,23.73,23.88,23.67,23.84,347548.0,16.6089,16.7139,16.5669,16.6859,347548.0
2015-09-30 15:00:00,23.84,23.84,23.68,23.73,326737.0,16.6859,16.6859,16.5739,16.6089,326737.0
2015-09-30 15:30:00,23.73,23.85,23.73,23.85,761102.0,16.6089,16.6929,16.6089,16.6929,761102.0
2015-10-01 09:30:00,23.75,24.02,23.6,23.6,196475.0,16.6229,16.8119,16.5179,16.5179,196475.0
2015-10-01 10:00:00,23.6,23.81,23.58,23.8,179096.0,16.5179,16.6649,16.504,16.6579,179096.0
2015-10-01 10:30:00,23.8,23.81,23.6,23.63,492668.0,16.6579,16.6649,16.5179,16.5389,492668.0
2015-10-01 11:00:00,23.63,23.63,23.49,23.52,154510.0,16.5389,16.5389,16.441,16.462,154510.0
2015-10-01 11:30:00,23.52,23.58,23.45,23.51,192873.0,16.462,16.504,16.413,16.455,192873.0
2015-10-01 12:00:00,23.5,23.51,23.37,23.39,121362.0,16.448,16.455,16.357,16.371,121362.0
2015-10-01 12:30:00,23.39,23.48,23.39,23.47,167166.0,16.371,16.434,16.371,16.427,167166.0
2015-10-01 13:00:00,23.47,23.48,23.38,23.44,77767.0,16.427,16.434,16.364,16.406,77767.0
2015-10-01 13:30:00,23.45,23.59,23.44,23.56,78858.0,16.413,16.5109,16.406,16.49,78858.0
2015-10-01 14:00:00,23.57,23.65,23.47,23.5,184025.0,16.497,16.5529,16.427,16.448,184025.0
2015-10-01 14:30:00,23.5,23.54,23.44,23.52,226083.0,16.448,16.476,16.406,16.462,226083.0
2015-10-01 15:00:00,23.51,23.58,23.47,23.48,209377.0,16.455,16.504,16.427,16.434,209377.0
2015-10-01 15:30:00,23.47,23.58,23.38,23.49,679887.0,16.427,16.504,16.364,16.441,679887.0
2015-10-02 09:30:00,22.99,23.24,22.71,22.77,564522.0,16.091,16.266,15.895,15.937,564522.0
2015-10-02 10:00:00,22.76,22.83,22.48,22.8,400890.0,15.93,15.979,15.734,15.958,400890.0
2015-10-02 10:30:00,22.8,22.95,22.78,22.88,459231.0,15.958,16.063,15.944,16.014,459231.0
2015-10-02 11:00:00,22.88,22.94,22.81,22.92,349772.0,16.014,16.056,15.965,16.042,349772.0
2015-10-02 11:30:00,22.91,22.96,22.84,22.92,755017.0,16.035,16.07,15.986,16.042,755017.0
2015-10-02 12:00:00,22.92,23.07,22.88,23.02,261042.0,16.042,16.147,16.014,16.112,261042.0
2015-10-02 12:30:00,23.01,23.1,22.98,23.07,807687.0,16.105,16.168,16.084,16.147,807687.0
2015-10-02 13:00:00,23.08,23.16,23.04,23.09,433588.0,16.154,16.21,16.126,16.161,433588.0
2015-10-02 13:30:00,23.09,23.21,23.05,23.17,327666.0,16.161,16.245,16.133,16.217,327666.0
2015-10-02 14:00:00,23.17,23.28,23.16,23.21,400750.0,16.217,16.294,16.21,16.245,400750.0
2015-10-02 14:30:00,23.21,23.28,23.15,23.2,561673.0,16.245,16.294,16.203,16.238,561673.0
2015-10-02 15:00:00,23.2,23.3,23.17,23.27,625449.0,16.238,16.308,16.217,16.287,625449.0
2015-10-02 15:30:00,23.27,23.48,23.25,23.41,1333063.0,16.287,16.434,16.273,16.385,1333063.0
2015-10-05 09:30:00,23.64,23.76,23.32,23.41,1285564.0,16.5459,16.6299,16.322,16.385,1285564.0
2015-10-05 10:00:00,23.41,23.63,23.34,23.59,829015.0,16.385,16.5389,16.336,16.5109,829015.0
2015-10-05 10:30:00,23.58,23.65,23.52,23.56,563995.0,16.504,16.5529,16.462,16.49,563995.0
2015-10-05 11:00:00,23.56,23.66,23.49,23.64,534591.0,16.49,16.5599,16.441,16.5459,534591.0
2015-10-05 11:30:00,23.64,23.7,23.54,23.7,396139.0,16.5459,16.5879,16.476,16.5879,396139.0
2015-10-05 12:00:00,23.69,23.71,23.6,23.65,293394.0,16.5809,16.5949,16.5179,16.5529,293394.0
2015-10-05 12:30:00,23.65,23.67,23.62,23.67,466652.0,16.5529,16.5669,16.5319,16.5669,466652.0
2015-10-05 13:00:00,23.67,23.74,23.64,23.65,309948.0,16.5669,16.6159,16.5459,16.5529,309948.0
2015-10-05 13:30:00,23.65,23.78,23.61,23.77,141242.0,16.5529,16.6439,16.5249,16.6369,141242.0
2015-10-05 14:00:00,23.77,23.83,23.7,23.79,150496.0,16.6369,16.6789,16.5879,16.6509,150496.0
2015-10-05 14:30:00,23.8,23.83,23.72,23.72,204196.0,16.6579,16.6789,16.6019,16.6019,204196.0
2015-10-05 15:00:00,23.73,23.73,23.65,23.7,343362.0,16.6089,16.6089,16.5529,16.5879,343362.0
2015-10-05 15:30:00,23.7,23.75,23.68,23.71,638489.0,16.5879,16.6229,16.5739,16.5949,638489.0
2015-10-06 09:30:00,23.66,23.75,23.62,23.71,126626.0,16.5599,16.6229,16.5319,16.5949,126626.0
2015-10-06 10:00:00,23.71,23.71,23.64,23.68,229821.0,16.5949,16.5949,16.5459,16.5739,229821.0
2015-10-06 10:30:00,23.67,23.77,23.62,23.7,225926.0,16.5669,16.6369,16.5319,16.5879,225926.0
2015-10-06 11:00:00,23.7,23.83,23.64,23.79,255832.0,16.5879,16.6789,16.5459,16.6509,255832.0
2015-10-06 11:30:00,23.79,23.81,23.69,23.72,266294.0,16.6509,16.6649,16.5809,16.6019,266294.0
2015-10-06 12:00:00,23.73,23.77,23.67,23.67,87149.0,16.6089,16.6369,16.5669,16.5669,87149.0
2015-10-06 12:30:00,23.67,23.68,23.48,23.51,206328.0,16.5669,16.5739,16.434,16.455,206328.0
2015-10-06 13:00:00,23.51,23.54,23.39,23.39,202784.0,16.455,16.476,16.371,16.371,202784.0
2015-10-06 13:30:00,23.4,23.48,23.31,23.45,247896.0,16.378,16.434,16.315,16.413,247896.0
2015-10-06 14:00:00,23.45,23.49,23.39,23.45,138825.0,16.413,16.441,16.371,16.413,138825.0
2015-10-06 14:30:00,23.45,23.45,23.33,23.39,193694.0,16.413,16.413,16.329,16.371,193694.0
2015-10-06 15:00:00,23.38,23.45,23.35,23.39,284281.0,16.364,16.413,16.343,16.371,284281.0
2015-10-06 15:30:00,23.4,23.44,23.3,23.35,915024.0,16.378,16.406,16.308,16.343,915024.0
2015-10-07 09:30:00,23.52,23.55,23.37,23.48,699242.0,16.462,16.483,16.357,16.434,699242.0
2015-10-07 10:00:00,23.48,23.55,23.42,23.55,374969.0,16.434,16.483,16.392,16.483,374969.0
2015-10-07 10:30:00,23.55,23.57,23.43,23.54,246962.0,16.483,16.497,16.399,16.476,246962.0
2015-10-07 11:00:00,23.53,23.55,23.22,23.22,379905.0,16.469,16.483,16.252,16.252,379905.0
2015-10-07 11:30:00,23.23,23.34,23.2,23.32,196612.0,16.259,16.336,16.238,16.322,196612.0
2015-10-07 12:00:00,23.32,23.35,23.18,23.2,164678.0,16.322,16.343,16.224,16.238,164678.0
2015-10-07 12:30:00,23.2,23.29,23.18,23.26,318816.0,16.238,16.301,16.224,16.28,318816.0
2015-10-07 13:00:00,23.26,23.34,23.24,23.32,162328.0,16.28,16.336,16.266,16.322,162328.0
2015-10-07 13:30:00,23.32,23.48,23.31,23.41,204147.0,16.322,16.434,16.315,16.385,204147.0
2015-10-07 14:00:00,23.42,23.46,23.33,23.34,241007.0,16.392,16.42,16.329,16.336,241007.0
2015-10-07 14:30:00,23.35,23.4,23.29,23.39,153799.0,16.343,16.378,16.301,16.371,153799.0
2015-10-07 15:00:00,23.39,23.51,23.36,23.37,300975.0,16.371,16.455,16.35,16.357,300975.0
2015-10-07 15:30:00,23.37,23.45,23.36,23.45,634654.0,16.357,16.413,16.35,16.413,634654.0
2015-10-08 09:30:00,23.43,23.62,23.37,23.4,282111.0,16.399,16.5319,16.357,16.378,282111.0
2015-10-08 10:00:00,23.4,23.4,23.24,23.28,327191.0,16.378,16.378,16.266,16.294,327191.0
2015-10-08 10:30:00,23.28,23.53,23.28,23.5,270046.0,16.294,16.469,16.294,16.448,270046.0
2015-10-08 11:00:00,23.5,23.6,23.44,23.6,348037.0,16.448,16.5179,16.406,16.5179,348037.0
2015-10-08 11:30:00,23.6,23.64,23.53,23.62,357785.0,16.5179,16.5459,16.469,16.5319,357785.0
2015-10-08 12:00:00,23.62,23.63,23.49,23.49,170111.0,16.5319,16.5389,16.441,16.441,170111.0
2015-10-08 12:30:00,23.49,23.51,23.39,23.45,204565.0,16.441,16.455,16.371,16.413,204565.0
2015-10-08 13:00:00,23.45,23.51,23.44,23.47,139643.0,16.413,16.455,16.406,16.427,139643.0
2015-10-08 13:30:00,23.46,23.53,23.46,23.52,272221.0,16.42,16.469,16.42,16.462,272221.0
2015-10-08 14:00:00,23.53,23.59,23.37,23.44,191268.0,16.469,16.5109,16.357,16.406,191268.0
2015-10-08 14:30:00,23.43,23.56,23.43,23.52,336180.0,16.399,16.49,16.399,16.462,336180.0
2015-10-08 15:00:00,23.52,23.58,23.49,23.49,403712.0,16.462,16.504,16.441,16.441,403712.0
2015-10-08 15:30:00,23.5,23.54,23.47,23.54,659284.0,16.448,16.476,16.427,16.476,659284.0
2015-10-09 09:30:00,23.49,23.82,23.43,23.75,328598.0,16.441,16.6719,16.399,16.6229,328598.0
2015-10-09 10:00:00,23.76,23.81,23.63,23.66,278961.0,16.6299,16.6649,16.5389,16.5599,278961.0
2015-10-09 10:30:00,23.66,23.7,23.56,23.68,162579.0,16.5599,16.5879,16.49,16.5739,162579.0
2015-10-09 11:00:00,23.67,23.71,23.59,23.7,140138.0,16.5669,16.5949,16.5109,16.5879,140138.0
2015-10-09 11:30:00,23.7,23.7,23.61,23.63,233785.0,16.5879,16.5879,16.5249,16.5389,233785.0
2015-10-09 12:00:00,23.63,23.67,23.47,23.48,204890.0,16.5389,16.5669,16.427,16.434,204890.0
2015-10-09 12:30:00,23.49,23.52,23.48,23.5,161194.0,16.441,16.462,16.434,16.448,161194.0
2015-10-09 13:00:00,23.5,23.51,23.41,23.47,110764.0,16.448,16.455,16.385,16.427,110764.0
2015-10-09 13:30:00,23.48,23.51,23.42,23.49,126017.0,16.434,16.455,16.392,16.441,126017.0
2015-10-09 14:00:00,23.49,23.55,23.48,23.53,138922.0,16.441,16.483,16.434,16.469,138922.0
2015-10-09 14:30:00,23.53,23.54,23.42,23.43,270351.0,16.469,16.476,16.392,16.399,270351.0
2015-10-09 15:00:00,23.44,23.44,23.36,23.39,219306.0,16.406,16.406,16.35,16.371,219306.0
2015-10-09 15:30:00,23.39,23.52,23.38,23.43,767845.0,16.371,16.462,16.364,16.399,767845.0
2015-10-12 09:30:00,23.46,23.64,23.39,23.64,144601.0,16.42,16.5459,16.371,16.5459,144601.0
2015-10-12 10:00:00,23.64,23.69,23.52,23.55,103481.0,16.5459,16.5809,16.462,16.483,103481.0
2015-10-12 10:30:00,23.55,23.61,23.51,23.54,113145.0,16.483,16.5249,16.455,16.476,113145.0
2015-10-12 11:00:00,23.53,23.64,23.53,23.64,123111.0,16.469,16.5459,16.469,16.5459,123111.0
2015-10-12 11:30:00,23.64,23.67,23.61,23.64,129388.0,16.5459,16.5669,16.5249,16.5459,129388.0
2015-10-12 12:00:00,23.65,23.66,23.62,23.64,157609.0,16.5529,16.5599,16.5319,16.5459,157609.0
2015-10-12 12:30:00,23.64,23.64,23.58,23.6,137697.0,16.5459,16.5459,16.504,16.5179,137697.0
2015-10-12 13:00:00,23.6,23.6,23.53,23.53,58429.0,16.5179,16.5179,16.469,16.469,58429.0
2015-10-12 13:30:00,23.53,23.59,23.5,23.57,96219.0,16.469,16.5109,16.448,16.497,96219.0
2015-10-12 14:00:00,23.57,23.62,23.54,23.55,110817.0,16.497,16.5319,16.476,16.483,110817.0
2015-10-12 14:30:00,23.54,23.55,23.5,23.52,75792.0,16.476,16.483,16.448,16.462,75792.0
2015-10-12 15:00:00,23.53,23.58,23.5,23.55,141202.0,16.469,16.504,16.448,16.483,141202.0
2015-10-12 15:30:00,23.55,23.57,23.5,23.54,359711.0,16.483,16.497,16.448,16.476,359711.0
2015-10-13 09:30:00,23.5,23.55,23.38,23.51,209595.0,16.448,16.483,16.364,16.455,209595.0
2015-10-13 10:00:00,23.51,23.58,23.5,23.54,174918.0,16.455,16.504,16.448,16.476,174918.0
2015-10-13 10:30:00,23.53,23.59,23.52,23.58,166145.0,16.469,16.5109,16.462,16.504,166145.0
2015-10-13 11:00:00,23.57,23.62,23.54,23.58,97313.0,16.497,16.5319,16.476,16.504,97313.0
2015-10-13 11:30:00,23.57,23.62,23.52,23.53,129687.0,16.497,16.5319,16.462,16.469,129687.0
2015-10-13 12:00:00,23.53,23.59,23.51,23.56,145652.0,16.469,16.5109,16.455,16.49,145652.0
2015-10-13 12:30:00,23.56,23.57,23.5,23.51,124317.0,16.49,16.497,16.448,16.455,124317.0
2015-10-13 13:00:00,23.51,23.57,23.5,23.54,221037.0,16.455,16.497,16.448,16.476,221037.0
2015-10-13 13:30:00,23.55,23.55,23.48,23.5,105116.0,16.483,16.483,16.434,16.448,105116.0
2015-10-13 14:00:00,23.51,23.58,23.5,23.52,74147.0,16.455,16.504,16.448,16.462,74147.0
2015-10-13 14:30:00,23.52,23.55,23.49,23.54,110316.0,16.462,16.483,16.441,16.476,110316.0
2015-10-13 15:00:00,23.55,23.56,23.45,23.48,148704.0,16.483,16.49,16.413,16.434,148704.0
2015-10-13 15:30:00,23.48,23.49,23.42,23.44,347282.0,16.434,16.441,16.392,16.406,347282.0
2015-10-14 09:30:00,23.35,23.49,23.07,23.45,132398.0,16.343,16.441,16.147,16.413,132398.0
2015-10-14 10:00:00,23.45,23.46,23.29,23.32,108200.0,16.413,16.42,16.301,16.322,108200.0
2015-10-14 10:30:00,23.32,23.32,23.18,23.2,128135.0,16.322,16.322,16.224,16.238,128135.0
2015-10-14 11:00:00,23.2,23.23,23.06,23.09,118422.0,16.238,16.259,16.14,16.161,118422.0
2015-10-14 11:30:00,23.09,23.19,23.09,23.15,82351.0,16.161,16.231,16.161,16.203,82351.0
2015-10-14 12:00:00,23.15,23.16,23.07,23.09,62716.0,16.203,16.21,16.147,16.161,62716.0
2015-10-14 12:30:00,23.08,23.18,23.07,23.14,60977.0,16.154,16.224,16.147,16.196,60977.0
2015-10-14 13:00:00,23.14,23.16,23.09,23.09,116112.0,16.196,16.21,16.161,16.161,116112.0
2015-10-14 13:30:00,23.1,23.14,23.09,23.14,113841.0,16.168,16.196,16.161,16.196,113841.0
2015-10-14 14:00:00,23.13,23.17,23.05,23.05,147895.0,16.189,16.217,16.133,16.133,147895.0
2015-10-14 14:30:00,23.05,23.06,22.88,22.9,303726.0,16.133,16.14,16.014,16.028,303726.0
2015-10-14 15:00:00,22.9,22.96,22.79,22.8,354838.0,16.028,16.07,15.951,15.958,354838.0
2015-10-14 15:30:00,22.8,22.97,22.79,22.91,617549.0,15.958,16.077,15.951,16.035,617549.0
2015-10-15 09:30:00,23.04,23.27,22.94,23.27,130340.0,16.126,16.287,16.056,16.287,130340.0
2015-10-15 10:00:00,23.26,23.39,23.18,23.37,168980.0,16.28,16.371,16.224,16.357,168980.0
2015-10-15 10:30:00,23.36,23.45,23.33,23.41,156996.0,16.35,16.413,16.329,16.385,156996.0
2015-10-15 11:00:00,23.4,23.44,23.27,23.29,134698.0,16.378,16.406,16.287,16.301,134698.0
2015-10-15 11:30:00,23.28,23.33,23.17,23.25,133042.0,16.294,16.329,16.217,16.273,133042.0
2015-10-15 12:00:00,23.25,23.31,23.21,23.3,122837.0,16.273,16.315,16.245,16.308,122837.0
2015-10-15 12:30:00,23.3,23.34,23.29,23.33,80851.0,16.308,16.336,16.301,16.329,80851.0
2015-10-15 13:00:00,23.32,23.4,23.32,23.37,89169.0,16.322,16.378,16.322,16.357,89169.0
2015-10-15 13:30:00,23.37,23.49,23.35,23.43,183168.0,16.357,16.441,16.343,16.399,183168.0
2015-10-15 14:00:00,23.43,23.48,23.4,23.46,81397.0,16.399,16.434,16.378,16.42,81397.0
2015-10-15 14:30:00,23.47,23.56,23.44,23.55,137969.0,16.427,16.49,16.406,16.483,137969.0
2015-10-15 15:00:00,23.55,23.59,23.49,23.49,328093.0,16.483,16.5109,16.441,16.441,328093.0
2015-10-15 15:30:00,23.5,23.59,23.49,23.53,951359.0,16.448,16.5109,16.441,16.469,951359.0
2015-10-16 09:30:00,23.62,23.78,23.52,23.55,121097.0,16.5319,16.6439,16.462,16.483,121097.0
2015-10-16 10:00:00,23.55,23.61,23.44,23.48,98863.0,16.483,16.5249,16.406,16.434,98863.0
2015-10-16 10:30:00,23.48,23.58,23.44,23.57,142048.0,16.434,16.504,16.406,16.497,142048.0
2015-10-16 11:00:00,23.57,23.6,23.5,23.51,92301.0,16.497,16.5179,16.448,16.455,92301.0
2015-10-16 11:30:00,23.51,23.59,23.5,23.57,389831.0,16.455,16.5109,16.448,16.497,389831.0
2015-10-16 12:00:00,23.56,23.56,23.45,23.45,102632.0,16.49,16.49,16.413,16.413,102632.0
2015-10-16 12:30:00,23.46,23.47,23.36,23.4,82759.0,16.42,16.427,16.35,16.378,82759.0
2015-10-16 13:00:00,23.4,23.46,23.39,23.44,76988.0,16.378,16.42,16.371,16.406,76988.0
2015-10-16 13:30:00,23.44,23.48,23.37,23.37,92679.0,16.406,16.434,16.357,16.357,92679.0
2015-10-16 14:00:00,23.37,23.37,23.28,23.36,351520.0,16.357,16.357,16.294,16.35,351520.0
2015-10-16 14:30:00,23.37,23.45,23.35,23.37,392176.0,16.357,16.413,16.343,16.357,392176.0
2015-10-16 15:00:00,23.37,23.38,23.3,23.3,571457.0,16.357,16.364,16.308,16.308,571457.0
2015-10-16 15:30:00,23.3,23.39,23.23,23.25,750838.0,16.308,16.371,16.259,16.273,750838.0
2015-10-19 09:30:00,23.2,23.46,23.03,23.42,131612.0,16.238,16.42,16.119,16.392,131612.0
2015-10-19 10:00:00,23.41,23.43,23.33,23.36,99195.0,16.385,16.399,16.329,16.35,99195.0
2015-10-19 10:30:00,23.35,23.45,23.33,23.42,200063.0,16.343,16.413,16.329,16.392,200063.0
2015-10-19 11:00:00,23.41,23.47,23.33,23.44,124257.0,16.385,16.427,16.329,16.406,124257.0
2015-10-19 11:30:00,23.43,23.49,23.38,23.39,247975.0,16.399,16.441,16.364,16.371,247975.0
2015-10-19 12:00:00,23.39,23.4,23.29,23.3,203801.0,16.371,16.378,16.301,16.308,203801.0
2015-10-19 12:30:00,23.3,23.49,23.28,23.46,128483.0,16.308,16.441,16.294,16.42,128483.0
2015-10-19 13:00:00,23.46,23.47,23.36,23.39,256754.0,16.42,16.427,16.35,16.371,256754.0
2015-10-19 13:30:00,23.4,23.4,23.34,23.36,289277.0,16.378,16.378,16.336,16.35,289277.0
2015-10-19 14:00:00,23.35,23.4,23.22,23.27,223945.0,16.343,16.378,16.252,16.287,223945.0
2015-10-19 14:30:00,23.28,23.37,23.28,23.34,245113.0,16.294,16.357,16.294,16.336,245113.0
2015-10-19 15:00:00,23.34,23.35,23.27,23.27,182969.0,16.336,16.343,16.287,16.287,182969.0
2015-10-19 15:30:00,23.27,23.33,23.23,23.25,876107.0,16.287,16.329,16.259,16.273,876107.0
2015-10-20 09:30:00,23.23,23.41,23.16,23.39,133159.0,16.259,16.385,16.21,16.371,133159.0
2015-10-20 10:00:00,23.39,23.45,23.35,23.43,245687.0,16.371,16.413,16.343,16.399,245687.0
2015-10-20 10:30:00,23.43,23.56,23.42,23.5,237212.0,16.399,16.49,16.392,16.448,237212.0
2015-10-20 11:00:00,23.5,23.59,23.48,23.59,362666.0,16.448,16.5109,16.434,16.5109,362666.0
2015-10-20 11:30:00,23.59,23.6,23.47,23.51,146150.0,16.5109,16.5179,16.427,16.455,146150.0
2015-10-20 12:00:00,23.51,23.52,23.46,23.5,229794.0,16.455,16.462,16.42,16.448,229794.0
2015-10-20 12:30:00,23.49,23.49,23.42,23.45,63228.0,16.441,16.441,16.392,16.413,63228.0
2015-10-20 13:00:00,23.44,23.51,23.44,23.45,156312.0,16.406,16.455,16.406,16.413,156312.0
2015-10-20 13:30:00,23.46,23.51,23.43,23.49,213344.0,16.42,16.455,16.399,16.441,213344.0
2015-10-20 14:00:00,23.5,23.51,23.42,23.5,161023.0,16.448,16.455,16.392,16.448,161023.0
2015-10-20 14:30:00,23.5,23.5,23.41,23.48,424527.0,16.448,16.448,16.385,16.434,424527.0
2015-10-20 15:00:00,23.48,23.49,23.44,23.45,585407.0,16.434,16.441,16.406,16.413,585407.0
2015-10-20 15:30:00,23.46,23.5,23.36,23.39,721928.0,16.42,16.448,16.35,16.371,721928.0
2015-10-21 09:30:00,23.48,23.57,23.37,23.47,236654.0,16.434,16.497,16.357,16.427,236654.0
2015-10-21 10:00:00,23.46,23.5,23.45,23.5,149144.0,16.42,16.448,16.413,16.448,149144.0
2015-10-21 10:30:00,23.49,23.62,23.48,23.6,210074.0,16.441,16.5319,16.434,16.5179,210074.0
2015-10-21 11:00:00,23.6,23.7,23.58,23.67,215051.0,16.5179,16.5879,16.504,16.5669,215051.0
2015-10-21 11:30:00,23.66,23.75,23.65,23.74,241838.0,16.5599,16.6229,16.5529,16.6159,241838.0
2015-10-21 12:00:00,23.74,23.87,23.72,23.77,311627.0,16.6159,16.7069,16.6019,16.6369,311627.0
2015-10-21 12:30:00,23.77,23.79,23.69,23.74,210772.0,16.6369,16.6509,16.5809,16.6159,210772.0
2015-10-21 13:00:00,23.73,23.74,23.57,23.57,172108.0,16.6089,16.6159,16.497,16.497,172108.0
2015-10-21 13:30:00,23.57,23.61,23.53,23.55,161497.0,16.497,16.5249,16.469,16.483,161497.0
2015-10-21 14:00:00,23.55,23.56,23.43,23.45,69313.0,16.483,16.49,16.399,16.413,69313.0
2015-10-21 14:30:00,23.45,23.55,23.44,23.5,163625.0,16.413,16.483,16.406,16.448,163625.0
2015-10-21 15:00:00,23.51,23.52,23.37,23.43,176893.0,16.455,16.462,16.357,16.399,176893.0
2015-10-21 15:30:00,23.43,23.43,23.18,23.18,827579.0,16.399,16.399,16.224,16.224,827579.0
2015-10-22 09:30:00,23.26,23.62,23.26,23.48,613618.0,16.28,16.5319,16.28,16.434,613618.0
2015-10-22 10:00:00,23.48,23.55,23.45,23.51,992514.0,16.434,16.483,16.413,16.455,992514.0
2015-10-22 10:30:00,23.51,23.54,23.45,23.48,418717.0,16.455,16.476,16.413,16.434,418717.0
2015-10-22 11:00:00,23.48,23.49,23.44,23.46,551467.0,16.434,16.441,16.406,16.42,551467.0
2015-10-22 11:30:00,23.47,23.5,23.45,23.45,653207.0,16.427,16.448,16.413,16.413,653207.0
2015-10-22 12:00:00,23.46,23.5,23.44,23.48,244320.0,16.42,16.448,16.406,16.434,244320.0
2015-10-22 12:30:00,23.48,23.51,23.44,23.45,472880.0,16.434,16.455,16.406,16.413,472880.0
2015-10-22 13:00:00,23.45,23.49,23.41,23.45,166008.0,16.413,16.441,16.385,16.413,166008.0
2015-10-22 13:30:00,23.44,23.45,23.27,23.27,300308.0,16.406,16.413,16.287,16.287,300308.0
2015-10-22 14:00:00,23.28,23.33,23.21,23.29,1032617.0,16.294,16.329,16.245,16.301,1032617.0
2015-10-22 14:30:00,23.28,23.31,23.2,23.22,511842.0,16.294,16.315,16.238,16.252,511842.0
2015-10-22 15:00:00,23.22,23.33,23.17,23.23,1094847.0,16.252,16.329,16.217,16.259,1094847.0
2015-10-22 15:30:00,23.23,23.24,22.87,22.9,2084041.0,16.259,16.266,16.007,16.028,2084041.0
2015-10-23 09:30:00,23.55,23.93,23.21,23.93,1632476.0,16.483,16.7489,16.245,16.7489,1632476.0
2015-10-23 10:00:00,23.93,24.0,23.68,23.73,1484981.0,16.7489,16.7979,16.5739,16.6089,1484981.0
2015-10-23 10:30:00,23.73,23.93,23.65,23.89,877510.0,16.6089,16.7489,16.5529,16.7209,877510.0
2015-10-23 11:00:00,23.89,23.93,23.79,23.89,472466.0,16.7209,16.7489,16.6509,16.7209,472466.0
2015-10-23 11:30:00,23.89,23.98,23.8,23.93,440634.0,16.7209,16.7839,16.6579,16.7489,440634.0
2015-10-23 12:00:00,23.94,24.12,23.82,24.02,438383.0,16.7559,16.8819,16.6719,16.8119,438383.0
2015-10-23 12:30:00,24.03,24.12,24.0,24.1,299450.0,16.8189,16.8819,16.7979,16.8679,299450.0
2015-10-23 13:00:00,24.09,24.15,23.92,24.04,365265.0,16.8609,16.9029,16.7419,16.8259,365265.0
2015-10-23 13:30:00,24.04,24.24,24.02,24.13,314841.0,16.8259,16.9659,16.8119,16.8889,314841.0
2015-10-23 14:00:00,24.14,24.18,23.92,24.1,325976.0,16.8959,16.9239,16.7419,16.8679,325976.0
2015-10-23 14:30:00,24.1,24.28,24.06,24.23,482412.0,16.8679,16.9939,16.8399,16.9589,482412.0
2015-10-23 15:00:00,24.23,24.3,24.08,24.19,555524.0,16.9589,17.0079,16.8539,16.9309,555524.0
2015-10-23 15:30:00,24.19,24.3,24.13,24.21,1374625.0,16.9309,17.0079,16.8889,16.9449,1374625.0
2015-10-26 09:30:00,24.25,24.49,23.76,23.78,307637.0,16.9729,17.1409,16.6299,16.6439,307637.0
2015-10-26 10:00:00,23.78,23.85,23.69,23.81,369873.0,16.6439,16.6929,16.5809,16.6649,369873.0
2015-10-26 10:30:00,23.8,23.82,23.67,23.73,297769.0,16.6579,16.6719,16.5669,16.6089,297769.0
2015-10-26 11:00:00,23.72,23.75,23.64,23.73,119982.0,16.6019,16.6229,16.5459,16.6089,119982.0
2015-10-26 11:30:00,23.73,23.86,23.71,23.75,217268.0,16.6089,16.6999,16.5949,16.6229,217268.0
2015-10-26 12:00:00,23.76,23.78,23.61,23.76,180658.0,16.6299,16.6439,16.5249,16.6299,180658.0
2015-10-26 12:30:00,23.76,23.78,23.67,23.78,119711.0,16.6299,16.6439,16.5669,16.6439,119711.0
2015-10-26 13:00:00,23.77,23.83,23.72,23.76,281415.0,16.6369,16.6789,16.6019,16.6299,281415.0
2015-10-26 13:30:00,23.76,23.81,23.74,23.78,164315.0,16.6299,16.6649,16.6159,16.6439,164315.0
2015-10-26 14:00:00,23.78,23.85,23.71,23.75,316823.0,16.6439,16.6929,16.5949,16.6229,316823.0
2015-10-26 14:30:00,23.75,23.77,23.56,23.64,245665.0,16.6229,16.6369,16.49,16.5459,245665.0
2015-10-26 15:00:00,23.64,23.72,23.62,23.64,297194.0,16.5459,16.6019,16.5319,16.5459,297194.0
2015-10-26 15:30:00,23.64,23.67,23.56,23.61,888466.0,16.5459,16.5669,16.49,16.5249,888466.0
2015-10-27 09:30:00,23.42,23.6,23.27,23.57,399891.0,16.392,16.5179,16.287,16.497,399891.0
2015-10-27 10:00:00,23.58,23.69,23.51,23.69,422855.0,16.504,16.5809,16.455,16.5809,422855.0
2015-10-27 10:30:00,23.68,23.77,23.58,23.68,304159.0,16.5739,16.6369,16.504,16.5739,304159.0
2015-10-27 11:00:00,23.67,23.77,23.63,23.7,186137.0,16.5669,16.6369,16.5389,16.5879,186137.0
2015-10-27 11:30:00,23.7,23.8,23.69,23.73,214107.0,16.5879,16.6579,16.5809,16.6089,214107.0
2015-10-27 12:00:00,23.73,23.75,23.67,23.73,179788.0,16.6089,16.6229,16.5669,16.6089,179788.0
2015-10-27 12:30:00,23.72,23.78,23.63,23.65,215880.0,16.6019,16.6439,16.5389,16.5529,215880.0
2015-10-27 13:00:00,23.64,23.64,23.54,23.58,157845.0,16.5459,16.5459,16.476,16.504,157845.0
2015-10-27 13:30:00,23.57,23.61,23.52,23.54,302487.0,16.497,16.5249,16.462,16.476,302487.0
2015-10-27 14:00:00,23.53,23.56,23.48,23.51,127283.0,16.469,16.49,16.434,16.455,127283.0
2015-10-27 14:30:00,23.51,23.52,23.43,23.48,163770.0,16.455,16.462,16.399,16.434,163770.0
2015-10-27 15:00:00,23.48,23.58,23.46,23.52,195605.0,16.434,16.504,16.42,16.462,195605.0
2015-10-27 15:30:00,23.53,23.56,23.47,23.51,543328.0,16.469,16.49,16.427,16.455,543328.0
2015-10-28 09:30:00,23.52,23.64,23.52,23.63,249360.0,16.462,16.5459,16.462,16.5389,249360.0
2015-10-28 10:00:00,23.64,23.83,23.64,23.82,230179.0,16.5459,16.6789,16.5459,16.6719,230179.0
2015-10-28 10:30:00,23.83,24.0,23.81,23.97,263781.0,16.6789,16.7979,16.6649,16.7769,263781.0
2015-10-28 11:00:00,23.98,24.01,23.92,23.95,193307.0,16.7839,16.8049,16.7419,16.7629,193307.0
2015-10-28 11:30:00,23.95,23.97,23.79,23.8,207233.0,16.7629,16.7769,16.6509,16.6579,207233.0
2015-10-28 12:00:00,23.8,23.87,23.75,23.81,234695.0,16.6579,16.7069,16.6229,16.6649,234695.0
2015-10-28 12:30:00,23.8,23.85,23.79,23.8,374057.0,16.6579,16.6929,16.6509,16.6579,374057.0
2015-10-28 13:00:00,23.79,23.87,23.79,23.84,145304.0,16.6509,16.7069,16.6509,16.6859,145304.0
2015-10-28 13:30:00,23.83,24.03,23.83,23.94,312633.0,16.6789,16.8189,16.6789,16.7559,312633.0
2015-10-28 14:00:00,23.91,24.24,23.9,24.1,478519.0,16.7349,16.9659,16.7279,16.8679,478519.0
2015-10-28 14:30:00,24.09,24.44,24.02,24.28,708722.0,16.8609,17.1059,16.8119,16.9939,708722.0
2015-10-28 15:00:00,24.29,24.33,24.18,24.28,568390.0,17.0009,17.0289,16.9239,16.9939,568390.0
2015-10-28 15:30:00,24.28,24.3,24.14,24.19,1146352.0,16.9939,17.0079,16.8959,16.9309,1146352.0
2015-10-29 09:30:00,24.18,24.43,24.17,24.39,245675.0,16.9239,17.0989,16.9169,17.0709,245675.0
2015-10-29 10:00:00,24.38,24.39,24.07,24.09,272521.0,17.0639,17.0709,16.8469,16.8609,272521.0
2015-10-29 10:30:00,24.09,24.19,24.01,24.16,213336.0,16.8609,16.9309,16.8049,16.9099,213336.0
2015-10-29 11:00:00,24.15,24.27,24.07,24.17,188984.0,16.9029,16.9869,16.8469,16.9169,188984.0
2015-10-29 11:30:00,24.17,24.36,24.16,24.33,198857.0,16.9169,17.0499,16.9099,17.0289,198857.0
2015-10-29 12:00:00,24.33,24.4,24.26,24.39,178526.0,17.0289,17.0779,16.9799,17.0709,178526.0
2015-10-29 12:30:00,24.4,24.4,24.23,24.24,163199.0,17.0779,17.0779,16.9589,16.9659,163199.0
2015-10-29 13:00:00,24.24,24.31,24.22,24.24,321897.0,16.9659,17.0149,16.9519,16.9659,321897.0
2015-10-29 13:30:00,24.24,24.26,24.16,24.21,200500.0,16.9659,16.9799,16.9099,16.9449,200500.0
2015-10-29 14:00:00,24.21,24.28,24.2,24.25,137288.0,16.9449,16.9939,16.9379,16.9729,137288.0
2015-10-29 14:30:00,24.25,24.26,24.11,24.12,182077.0,16.9729,16.9799,16.8749,16.8819,182077.0
2015-10-29 15:00:00,24.12,24.16,24.08,24.13,385109.0,16.8819,16.9099,16.8539,16.8889,385109.0
2015-10-29 15:30:00,24.13,24.21,24.06,24.09,881092.0,16.8889,16.9449,16.8399,16.8609,881092.0
2015-10-30 09:30:00,23.74,24.0,23.73,23.91,9524543.0,16.6159,16.7979,16.6089,16.7349,9524543.0
2015-10-30 10:00:00,23.91,23.99,23.83,23.96,3452568.0,16.7349,16.7909,16.6789,16.7699,3452568.0
2015-10-30 10:30:00,23.96,24.18,23.94,24.13,4707621.0,16.7699,16.9239,16.7559,16.8889,4707621.0
2015-10-30 11:00:00,24.12,24.23,24.12,24.23,2175155.0,16.8819,16.9589,16.8819,16.9589,2175155.0
2015-10-30 11:30:00,24.23,24.23,24.06,24.12,1231101.0,16.9589,16.9589,16.8399,16.8819,1231101.0
2015-10-30 12:00:00,24.12,24.14,24.0,24.05,1143941.0,16.8819,16.8959,16.7979,16.8329,1143941.0
2015-10-30 12:30:00,24.05,24.26,24.05,24.21,2546667.0,16.8329,16.9799,16.8329,16.9449,2546667.0
2015-10-30 13:00:00,24.22,24.26,24.15,24.22,718469.0,16.9519,16.9799,16.9029,16.9519,718469.0
2015-10-30 13:30:00,24.22,24.39,24.21,24.21,1209539.0,16.9519,17.0709,16.9449,16.9449,1209539.0
2015-10-30 14:00:00,24.21,24.24,24.08,24.11,1129862.0,16.9449,16.9659,16.8539,16.8749,1129862.0
2015-10-30 14:30:00,24.12,24.21,24.03,24.08,1065795.0,16.8819,16.9449,16.8189,16.8539,1065795.0
2015-10-30 15:00:00,24.07,24.15,24.0,24.11,3043779.0,16.8469,16.9029,16.7979,16.8749,3043779.0
2015-10-30 15:30:00,24.11,24.24,24.07,24.21,3572481.0,16.8749,16.9659,16.8469,16.9449,3572481.0
2015-11-02 09:30:00,24.58,24.58,24.26,24.28,1984542.0,17.2039,17.2039,16.9799,16.9939,1984542.0
2015-11-02 10:00:00,24.28,24.35,24.12,24.32,2225307.0,16.9939,17.0429,16.8819,17.0219,2225307.0
2015-11-02 10:30:00,24.32,24.38,24.26,24.3,1040411.0,17.0219,17.0639,16.9799,17.0079,1040411.0
2015-11-02 11:00:00,24.3,24.55,24.3,24.53,866478.0,17.0079,17.1829,17.0079,17.1689,866478.0
2015-11-02 11:30:00,24.53,24.54,24.4,24.49,763366.0,17.1689,17.1759,17.0779,17.1409,763366.0
2015-11-02 12:00:00,24.49,24.55,24.43,24.43,490865.0,17.1409,17.1829,17.0989,17.0989,490865.0
2015-11-02 12:30:00,24.44,24.46,24.37,24.45,461653.0,17.1059,17.1199,17.0569,17.1129,461653.0
2015-11-02 13:00:00,24.44,24.45,24.25,24.29,510843.0,17.1059,17.1129,16.9729,17.0009,510843.0
2015-11-02 13:30:00,24.29,24.33,24.25,24.32,503935.0,17.0009,17.0289,16.9729,17.0219,503935.0
2015-11-02 14:00:00,24.31,24.49,24.3,24.49,498159.0,17.0149,17.1409,17.0079,17.1409,498159.0
2015-11-02 14:30:00,24.49,24.6,24.47,24.59,1098362.0,17.1409,17.2179,17.1269,17.2109,1098362.0
2015-11-02 15:00:00,24.59,24.7,24.58,24.68,1356662.0,17.2109,17.2879,17.2039,17.2739,1356662.0
2015-11-02 15:30:00,24.67,24.67,24.42,24.46,2207203.0,17.2669,17.2669,17.0919,17.1199,2207203.0
2015-11-03 09:30:00,24.46,24.62,24.26,24.27,393447.0,17.19,17.3024,17.0494,17.0565,393447.0
2015-11-03 10:00:00,24.27,24.28,24.18,24.21,600826.0,17.0565,17.0635,16.9932,17.0143,600826.0
2015-11-03 10:30:00,24.2,24.28,24.14,24.18,636909.0,17.0073,17.0635,16.9651,16.9932,636909.0
2015-11-03 11:00:00,24.18,24.26,24.17,24.25,478385.0,16.9932,17.0494,16.9862,17.0424,478385.0
2015-11-03 11:30:00,24.25,24.35,24.23,24.31,292563.0,17.0424,17.1127,17.0283,17.0846,292563.0
2015-11-03 12:00:00,24.31,24.32,24.2,24.27,223786.0,17.0846,17.0916,17.0073,17.0565,223786.0
2015-11-03 12:30:00,24.27,24.33,24.24,24.26,230093.0,17.0565,17.0986,17.0354,17.0494,230093.0
2015-11-03 13:00:00,24.26,24.31,24.24,24.3,336221.0,17.0494,17.0846,17.0354,17.0775,336221.0
2015-11-03 13:30:00,24.29,24.48,24.28,24.43,597667.0,17.0705,17.204,17.0635,17.1689,597667.0
2015-11-03 14:00:00,24.43,24.47,24.39,24.44,317110.0,17.1689,17.197,17.1408,17.1759,317110.0
2015-11-03 14:30:00,24.44,24.46,24.34,24.38,355850.0,17.1759,17.19,17.1056,17.1338,355850.0
2015-11-03 15:00:00,24.37,24.51,24.33,24.47,490501.0,17.1267,17.2251,17.0986,17.197,490501.0
2015-11-03 15:30:00,24.46,24.49,24.33,24.43,954230.0,17.19,17.2111,17.0986,17.1689,954230.0
2015-11-04 09:30:00,24.55,24.73,24.2,24.4,1105738.0,17.2532,17.3797,17.0073,17.1478,1105738.0
2015-11-04 10:00:00,24.4,24.6,24.32,24.52,1137498.0,17.1478,17.2884,17.0916,17.2321,1137498.0
2015-11-04 10:30:00,24.52,24.68,24.5,24.59,1077939.0,17.2321,17.3446,17.2181,17.2813,1077939.0
2015-11-04 11:00:00,24.59,24.63,24.55,24.62,485656.0,17.2813,17.3095,17.2532,17.3024,485656.0
2015-11-04 11:30:00,24.61,24.63,24.51,24.61,791437.0,17.2954,17.3095,17.2251,17.2954,791437.0
2015-11-04 12:00:00,24.6,24.63,24.53,24.56,429233.0,17.2884,17.3095,17.2392,17.2603,429233.0
2015-11-04 12:30:00,24.56,24.61,24.55,24.6,332000.0,17.2603,17.2954,17.2532,17.2884,332000.0
2015-11-04 13:00:00,24.61,24.61,24.5,24.56,560302.0,17.2954,17.2954,17.2181,17.2603,560302.0
2015-11-04 13:30:00,24.56,24.59,24.52,24.56,430448.0,17.2603,17.2813,17.2321,17.2603,430448.0
2015-11-04 14:00:00,24.57,24.59,24.52,24.53,1339615.0,17.2673,17.2813,17.2321,17.2392,1339615.0
2015-11-04 14:30:00,24.53,24.74,24.52,24.67,611020.0,17.2392,17.3868,17.2321,17.3376,611020.0
2015-11-04 15:00:00,24.67,24.68,24.56,24.56,684329.0,17.3376,17.3446,17.2603,17.2603,684329.0
2015-11-04 15:30:00,24.56,24.59,24.51,24.54,1598950.0,17.2603,17.2813,17.2251,17.2462,1598950.0
2015-11-05 09:30:00,24.47,24.78,24.44,24.78,766874.0,17.197,17.4149,17.1759,17.4149,766874.0
2015-11-05 10:00:00,24.77,24.83,24.62,24.7,968210.0,17.4078,17.45,17.3024,17.3586,968210.0
2015-11-05 10:30:00,24.71,24.84,24.67,24.71,655998.0,17.3657,17.457,17.3376,17.3657,655998.0
2015-11-05 11:00:00,24.72,24.83,24.71,24.8,315514.0,17.3727,17.45,17.3657,17.4289,315514.0
2015-11-05 11:30:00,24.8,24.93,24.77,24.83,513936.0,17.4289,17.5203,17.4078,17.45,513936.0
2015-11-05 12:00:00,24.84,24.85,24.73,24.75,333824.0,17.457,17.4641,17.3797,17.3938,333824.0
2015-11-05 12:30:00,24.75,24.75,24.58,24.59,947410.0,17.3938,17.3938,17.2743,17.2813,947410.0
2015-11-05 13:00:00,24.59,24.7,24.58,24.62,270885.0,17.2813,17.3586,17.2743,17.3024,270885.0
2015-11-05 13:30:00,24.63,24.8,24.62,24.8,396782.0,17.3095,17.4289,17.3024,17.4289,396782.0
2015-11-05 14:00:00,24.8,24.85,24.72,24.8,338631.0,17.4289,17.4641,17.3727,17.4289,338631.0
2015-11-05 14:30:00,24.8,24.82,24.69,24.76,580347.0,17.4289,17.443,17.3516,17.4008,580347.0
2015-11-05 15:00:00,24.76,24.77,24.63,24.75,925051.0,17.4008,17.4078,17.3095,17.3938,925051.0
2015-11-05 15:30:00,24.74,24.76,24.57,24.61,2343880.0,17.3868,17.4008,17.2673,17.2954,2343880.0
2015-11-06 09:30:00,25.47,25.97,25.3,25.3,4079546.0,17.8998,18.2512,17.7803,17.7803,4079546.0
2015-11-06 10:00:00,25.3,25.5,25.12,25.46,1494337.0,17.7803,17.9209,17.6538,17.8928,1494337.0
2015-11-06 10:30:00,25.45,25.62,25.41,25.51,1080906.0,17.8857,18.0052,17.8576,17.9279,1080906.0
2015-11-06 11:00:00,25.5,25.53,25.41,25.43,849819.0,17.9209,17.942,17.8576,17.8717,849819.0
2015-11-06 11:30:00,25.44,25.61,25.44,25.58,575655.0,17.8787,17.9982,17.8787,17.9771,575655.0
2015-11-06 12:00:00,25.58,25.69,25.57,25.61,642041.0,17.9771,18.0544,17.9701,17.9982,642041.0
2015-11-06 12:30:00,25.6,25.65,25.55,25.62,538473.0,17.9911,18.0263,17.956,18.0052,538473.0
2015-11-06 13:00:00,25.62,25.64,25.54,25.57,805580.0,18.0052,18.0193,17.949,17.9701,805580.0
2015-11-06 13:30:00,25.57,25.68,25.55,25.67,603620.0,17.9701,18.0474,17.956,18.0403,603620.0
2015-11-06 14:00:00,25.68,25.78,25.64,25.74,1015467.0,18.0474,18.1176,18.0193,18.0895,1015467.0
2015-11-06 14:30:00,25.74,25.76,25.68,25.73,810416.0,18.0895,18.1036,18.0474,18.0825,810416.0
2015-11-06 15:00:00,25.73,25.75,25.66,25.67,794407.0,18.0825,18.0966,18.0333,18.0403,794407.0
2015-11-06 15:30:00,25.67,25.76,25.59,25.72,2166759.0,18.0403,18.1036,17.9841,18.0755,2166759.0
2015-11-09 09:30:00,25.73,26.05,25.63,25.84,1288793.0,18.0825,18.3074,18.0122,18.1598,1288793.0
2015-11-09 10:00:00,25.85,25.85,25.59,25.6,1007939.0,18.1668,18.1668,17.9841,17.9911,1007939.0
2015-11-09 10:30:00,25.6,25.75,25.57,25.74,519208.0,17.9911,18.0966,17.9701,18.0895,519208.0
2015-11-09 11:00:00,25.73,25.73,25.6,25.61,448632.0,18.0825,18.0825,17.9911,17.9982,448632.0
2015-11-09 11:30:00,25.6,25.67,25.55,25.55,439808.0,17.9911,18.0403,17.956,17.956,439808.0
2015-11-09 12:00:00,25.54,25.57,25.48,25.54,345653.0,17.949,17.9701,17.9068,17.949,345653.0
2015-11-09 12:30:00,25.53,25.66,25.51,25.64,254172.0,17.942,18.0333,17.9279,18.0193,254172.0
2015-11-09 13:00:00,25.64,25.67,25.61,25.67,374161.0,18.0193,18.0403,17.9982,18.0403,374161.0
2015-11-09 13:30:00,25.66,25.67,25.54,25.6,486274.0,18.0333,18.0403,17.949,17.9911,486274.0
2015-11-09 14:00:00,25.59,25.68,25.57,25.66,350633.0,17.9841,18.0474,17.9701,18.0333,350633.0
2015-11-09 14:30:00,25.65,25.68,25.6,25.67,928769.0,18.0263,18.0474,17.9911,18.0403,928769.0
2015-11-09 15:00:00,25.66,25.74,25.63,25.73,696631.0,18.0333,18.0895,18.0122,18.0825,696631.0
2015-11-09 15:30:00,25.73,25.89,25.73,25.85,1643613.0,18.0825,18.195,18.0825,18.1668,1643613.0
2015-11-10 09:30:00,25.87,26.04,25.77,26.0,1122531.0,18.1809,18.3004,18.1106,18.2723,1122531.0
2015-11-10 10:00:00,26.0,26.0,25.86,25.87,1790873.0,18.2723,18.2723,18.1739,18.1809,1790873.0
2015-11-10 10:30:00,25.87,25.97,25.86,25.96,713024.0,18.1809,18.2512,18.1739,18.2441,713024.0
2015-11-10 11:00:00,25.96,25.98,25.9,25.9,592375.0,18.2441,18.2582,18.202,18.202,592375.0
2015-11-10 11:30:00,25.9,26.0,25.9,26.0,454683.0,18.202,18.2723,18.202,18.2723,454683.0
2015-11-10 12:00:00,26.0,26.01,25.98,25.99,1712176.0,18.2723,18.2793,18.2582,18.2652,1712176.0
2015-11-10 12:30:00,25.99,26.0,25.91,25.94,1660804.0,18.2652,18.2723,18.209,18.2301,1660804.0
2015-11-10 13:00:00,25.94,26.05,25.91,26.03,1128352.0,18.2301,18.3074,18.209,18.2933,1128352.0
2015-11-10 13:30:00,26.03,26.05,25.98,26.04,389977.0,18.2933,18.3074,18.2582,18.3004,389977.0
2015-11-10 14:00:00,26.03,26.05,25.98,25.99,297333.0,18.2933,18.3074,18.2582,18.2652,297333.0
2015-11-10 14:30:00,25.99,26.05,25.98,26.0,380664.0,18.2652,18.3074,18.2582,18.2723,380664.0
2015-11-10 15:00:00,25.99,26.04,25.95,26.02,535159.0,18.2652,18.3004,18.2371,18.2863,535159.0
2015-11-10 15:30:00,26.02,26.09,26.0,26.01,1482973.0,18.2863,18.3355,18.2723,18.2793,1482973.0
2015-11-11 09:30:00,26.0,26.13,25.95,25.99,374273.0,18.2723,18.3636,18.2371,18.2652,374273.0
2015-11-11 10:00:00,25.99,26.02,25.9,25.91,879388.0,18.2652,18.2863,18.202,18.209,879388.0
2015-11-11 10:30:00,25.91,26.06,25.89,26.05,310028.0,18.209,18.3144,18.195,18.3074,310028.0
2015-11-11 11:00:00,26.04,26.12,26.01,26.07,257537.0,18.3004,18.3566,18.2793,18.3215,257537.0
2015-11-11 11:30:00,26.08,26.11,26.03,26.04,235934.0,18.3285,18.3496,18.2933,18.3004,235934.0
2015-11-11 12:00:00,26.03,26.08,26.02,26.07,209459.0,18.2933,18.3285,18.2863,18.3215,209459.0
2015-11-11 12:30:00,26.06,26.11,26.04,26.08,431221.0,18.3144,18.3496,18.3004,18.3285,431221.0
2015-11-11 13:00:00,26.08,26.09,26.01,26.09,569488.0,18.3285,18.3355,18.2793,18.3355,569488.0
2015-11-11 13:30:00,26.09,26.13,26.06,26.07,582445.0,18.3355,18.3636,18.3144,18.3215,582445.0
2015-11-11 14:00:00,26.07,26.11,26.06,26.1,437744.0,18.3215,18.3496,18.3144,18.3425,437744.0
2015-11-11 14:30:00,26.09,26.13,26.07,26.1,504318.0,18.3355,18.3636,18.3215,18.3425,504318.0
2015-11-11 15:00:00,26.09,26.11,26.07,26.1,347922.0,18.3355,18.3496,18.3215,18.3425,347922.0
2015-11-11 15:30:00,26.1,26.11,26.06,26.09,1145515.0,18.3425,18.3496,18.3144,18.3355,1145515.0
2015-11-12 09:30:00,25.75,25.95,25.59,25.59,1023841.0,18.0966,18.2371,17.9841,17.9841,1023841.0
2015-11-12 10:00:00,25.59,25.72,25.52,25.68,475994.0,17.9841,18.0755,17.9349,18.0474,475994.0
2015-11-12 10:30:00,25.68,25.71,25.61,25.7,526985.0,18.0474,18.0685,17.9982,18.0614,526985.0
2015-11-12 11:00:00,25.71,25.75,25.64,25.7,357166.0,18.0685,18.0966,18.0193,18.0614,357166.0
2015-11-12 11:30:00,25.7,25.84,25.64,25.83,485882.0,18.0614,18.1598,18.0193,18.1528,485882.0
2015-11-12 12:00:00,25.83,25.89,25.7,25.74,409628.0,18.1528,18.195,18.0614,18.0895,409628.0
2015-11-12 12:30:00,25.75,25.78,25.7,25.71,282021.0,18.0966,18.1176,18.0614,18.0685,282021.0
2015-11-12 13:00:00,25.71,25.78,25.7,25.74,407940.0,18.0685,18.1176,18.0614,18.0895,407940.0
2015-11-12 13:30:00,25.74,25.79,25.68,25.69,425082.0,18.0895,18.1247,18.0474,18.0544,425082.0
2015-11-12 14:00:00,25.69,25.71,25.65,25.68,280648.0,18.0544,18.0685,18.0263,18.0474,280648.0
2015-11-12 14:30:00,25.69,25.71,25.64,25.71,522491.0,18.0544,18.0685,18.0193,18.0685,522491.0
2015-11-12 15:00:00,25.71,25.75,25.64,25.66,568362.0,18.0685,18.0966,18.0193,18.0333,568362.0
2015-11-12 15:30:00,25.66,25.66,25.49,25.5,1413437.0,18.0333,18.0333,17.9138,17.9209,1413437.0
2015-11-13 09:30:00,25.49,25.6,25.41,25.46,625369.0,17.9138,17.9911,17.8576,17.8928,625369.0
2015-11-13 10:00:00,25.46,25.47,25.27,25.32,512343.0,17.8928,17.8998,17.7592,17.7944,512343.0
2015-11-13 10:30:00,25.32,25.43,25.3,25.38,391638.0,17.7944,17.8717,17.7803,17.8365,391638.0
2015-11-13 11:00:00,25.37,25.38,25.22,25.36,292862.0,17.8295,17.8365,17.7241,17.8225,292862.0
2015-11-13 11:30:00,25.36,25.48,25.33,25.47,215279.0,17.8225,17.9068,17.8014,17.8998,215279.0
2015-11-13 12:00:00,25.47,25.53,25.43,25.43,192977.0,17.8998,17.942,17.8717,17.8717,192977.0
2015-11-13 12:30:00,25.43,25.44,25.29,25.33,140888.0,17.8717,17.8787,17.7733,17.8014,140888.0
2015-11-13 13:00:00,25.33,25.39,25.3,25.39,137305.0,17.8014,17.8436,17.7803,17.8436,137305.0
2015-11-13 13:30:00,25.39,25.42,25.31,25.32,214783.0,17.8436,17.8646,17.7873,17.7944,214783.0
2015-11-13 14:00:00,25.32,25.37,25.25,25.27,244967.0,17.7944,17.8295,17.7452,17.7592,244967.0
2015-11-13 14:30:00,25.27,25.36,25.26,25.3,618753.0,17.7592,17.8225,17.7522,17.7803,618753.0
2015-11-13 15:00:00,25.29,25.4,25.27,25.38,592580.0,17.7733,17.8506,17.7592,17.8365,592580.0
2015-11-13 15:30:00,25.38,25.55,25.37,25.52,1930304.0,17.8365,17.956,17.8295,17.9349,1930304.0
2015-11-16 09:30:00,25.6,25.61,25.4,25.43,588214.0,17.9911,17.9982,17.8506,17.8717,588214.0
2015-11-16 10:00:00,25.42,25.44,25.27,25.34,544972.0,17.8646,17.8787,17.7592,17.8084,544972.0
2015-11-16 10:30:00,25.34,25.44,25.34,25.4,486667.0,17.8084,17.8787,17.8084,17.8506,486667.0
2015-11-16 11:00:00,25.39,25.49,25.37,25.42,710586.0,17.8436,17.9138,17.8295,17.8646,710586.0
2015-11-16 11:30:00,25.42,25.48,25.41,25.41,346860.0,17.8646,17.9068,17.8576,17.8576,346860.0
2015-11-16 12:00:00,25.42,25.47,25.4,25.42,247677.0,17.8646,17.8998,17.8506,17.8646,247677.0
2015-11-16 12:30:00,25.42,25.48,25.38,25.39,334243.0,17.8646,17.9068,17.8365,17.8436,334243.0
2015-11-16 13:00:00,25.39,25.47,25.37,25.42,364478.0,17.8436,17.8998,17.8295,17.8646,364478.0
2015-11-16 13:30:00,25.43,25.44,25.4,25.42,352891.0,17.8717,17.8787,17.8506,17.8646,352891.0
2015-11-16 14:00:00,25.43,25.46,25.4,25.45,415903.0,17.8717,17.8928,17.8506,17.8857,415903.0
2015-11-16 14:30:00,25.45,25.54,25.45,25.54,327889.0,17.8857,17.949,17.8857,17.949,327889.0
2015-11-16 15:00:00,25.54,25.7,25.53,25.61,736483.0,17.949,18.0614,17.942,17.9982,736483.0
2015-11-16 15:30:00,25.62,25.72,25.61,25.66,758837.0,18.0052,18.0755,17.9982,18.0333,758837.0
2015-11-17 09:30:00,25.72,25.87,25.59,25.68,149693.0,18.0755,18.1809,17.9841,18.0474,149693.0
2015-11-17 10:00:00,25.68,25.75,25.63,25.7,389093.0,18.0474,18.0966,18.0122,18.0614,389093.0
2015-11-17 10:30:00,25.7,25.78,25.67,25.74,357875.0,18.0614,18.1176,18.0403,18.0895,357875.0
2015-11-17 11:00:00,25.73,25.83,25.69,25.83,250752.0,18.0825,18.1528,18.0544,18.1528,250752.0
2015-11-17 11:30:00,25.82,25.89,25.79,25.89,323143.0,18.1458,18.195,18.1247,18.195,323143.0
2015-11-17 12:00:00,25.9,25.91,25.84,25.86,310782.0,18.202,18.209,18.1598,18.1739,310782.0
2015-11-17 12:30:00,25.86,25.88,25.83,25.88,164758.0,18.1739,18.1879,18.1528,18.1879,164758.0
2015-11-17 13:00:00,25.88,25.91,25.77,25.8,216582.0,18.1879,18.209,18.1106,18.1317,216582.0
2015-11-17 13:30:00,25.81,25.85,25.78,25.81,170954.0,18.1387,18.1668,18.1176,18.1387,170954.0
2015-11-17 14:00:00,25.81,25.81,25.62,25.62,188635.0,18.1387,18.1387,18.0052,18.0052,188635.0
2015-11-17 14:30:00,25.62,25.63,25.55,25.58,410735.0,18.0052,18.0122,17.956,17.9771,410735.0
2015-11-17 15:00:00,25.58,25.65,25.52,25.58,360724.0,17.9771,18.0263,17.9349,17.9771,360724.0
2015-11-17 15:30:00,25.57,25.65,25.55,25.61,781896.0,17.9701,18.0263,17.956,17.9982,781896.0
2015-11-18 09:30:00,25.73,25.83,25.61,25.79,186575.0,18.0825,18.1528,17.9982,18.1247,186575.0
2015-11-18 10:00:00,25.78,25.86,25.66,25.71,431360.0,18.1176,18.1739,18.0333,18.0685,431360.0
2015-11-18 10:30:00,25.71,25.74,25.66,25.71,311152.0,18.0685,18.0895,18.0333,18.0685,311152.0
2015-11-18 11:00:00,25.72,25.84,25.69,25.83,295697.0,18.0755,18.1598,18.0544,18.1528,295697.0
2015-11-18 11:30:00,25.83,25.99,25.81,25.96,453420.0,18.1528,18.2652,18.1387,18.2441,453420.0
2015-11-18 12:00:00,25.96,26.0,25.93,25.99,204179.0,18.2441,18.2723,18.2231,18.2652,204179.0
2015-11-18 12:30:00,25.99,26.09,25.96,26.06,148354.0,18.2652,18.3355,18.2441,18.3144,148354.0
2015-11-18 13:00:00,26.06,26.07,26.0,26.02,213079.0,18.3144,18.3215,18.2723,18.2863,213079.0
2015-11-18 13:30:00,26.01,26.07,25.99,26.01,303433.0,18.2793,18.3215,18.2652,18.2793,303433.0
2015-11-18 14:00:00,26.0,26.07,25.92,25.96,396537.0,18.2723,18.3215,18.216,18.2441,396537.0
2015-11-18 14:30:00,25.96,26.07,25.95,26.07,311317.0,18.2441,18.3215,18.2371,18.3215,311317.0
2015-11-18 15:00:00,26.06,26.18,26.05,26.11,419180.0,18.3144,18.3988,18.3074,18.3496,419180.0
2015-11-18 15:30:00,26.11,26.22,26.11,26.18,1525100.0,18.3496,18.4269,18.3496,18.3988,1525100.0
2015-11-19 09:30:00,26.1,26.24,25.9,26.04,245393.0,18.3425,18.4409,18.202,18.3004,245393.0
2015-11-19 10:00:00,26.04,26.13,25.92,25.96,184811.0,18.3004,18.3636,18.216,18.2441,184811.0
2015-11-19 10:30:00,25.97,26.03,25.92,26.02,203429.0,18.2512,18.2933,18.216,18.2863,203429.0
2015-11-19 11:00:00,26.02,26.11,26.0,26.07,255795.0,18.2863,18.3496,18.2723,18.3215,255795.0
2015-11-19 11:30:00,26.08,26.1,25.96,25.96,281752.0,18.3285,18.3425,18.2441,18.2441,281752.0
2015-11-19 12:00:00,25.96,26.01,25.96,26.0,202980.0,18.2441,18.2793,18.2441,18.2723,202980.0
2015-11-19 12:30:00,26.0,26.09,26.0,26.07,258593.0,18.2723,18.3355,18.2723,18.3215,258593.0
2015-11-19 13:00:00,26.07,26.17,26.07,26.17,145794.0,18.3215,18.3917,18.3215,18.3917,145794.0
2015-11-19 13:30:00,26.18,26.18,26.07,26.07,158174.0,18.3988,18.3988,18.3215,18.3215,158174.0
2015-11-19 14:00:00,26.08,26.08,26.02,26.05,250806.0,18.3285,18.3285,18.2863,18.3074,250806.0
2015-11-19 14:30:00,26.05,26.14,26.03,26.13,148759.0,18.3074,18.3706,18.2933,18.3636,148759.0
2015-11-19 15:00:00,26.12,26.16,26.08,26.16,186989.0,18.3566,18.3847,18.3285,18.3847,186989.0
2015-11-19 15:30:00,26.16,26.18,26.08,26.11,621442.0,18.3847,18.3988,18.3285,18.3496,621442.0
2015-11-20 09:30:00,26.31,26.31,26.04,26.05,406644.0,18.4901,18.4901,18.3004,18.3074,406644.0
2015-11-20 10:00:00,26.05,26.2,26.04,26.14,193583.0,18.3074,18.4128,18.3004,18.3706,193583.0
2015-11-20 10:30:00,26.15,26.21,26.1,26.12,185272.0,18.3777,18.4198,18.3425,18.3566,185272.0
2015-11-20 11:00:00,26.13,26.24,26.12,26.22,156005.0,18.3636,18.4409,18.3566,18.4269,156005.0
2015-11-20 11:30:00,26.22,26.23,26.1,26.12,131632.0,18.4269,18.4339,18.3425,18.3566,131632.0
2015-11-20 12:00:00,26.13,26.14,26.0,26.01,162689.0,18.3636,18.3706,18.2723,18.2793,162689.0
2015-11-20 12:30:00,26.0,26.07,25.99,26.03,183782.0,18.2723,18.3215,18.2652,18.2933,183782.0
2015-11-20 13:00:00,26.02,26.06,25.96,25.96,92108.0,18.2863,18.3144,18.2441,18.2441,92108.0
2015-11-20 13:30:00,25.96,25.96,25.87,25.95,186325.0,18.2441,18.2441,18.1809,18.2371,186325.0
2015-11-20 14:00:00,25.95,26.05,25.95,25.97,104532.0,18.2371,18.3074,18.2371,18.2512,104532.0
2015-11-20 14:30:00,25.97,25.98,25.93,25.95,186509.0,18.2512,18.2582,18.2231,18.2371,186509.0
2015-11-20 15:00:00,25.95,25.97,25.87,25.89,338732.0,18.2371,18.2512,18.1809,18.195,338732.0
2015-11-20 15:30:00,25.9,26.03,25.9,26.01,482682.0,18.202,18.2933,18.202,18.2793,482682.0
2015-11-23 09:30:00,25.97,26.01,25.67,25.71,393448.0,18.2512,18.2793,18.0403,18.0685,393448.0
2015-11-23 10:00:00,25.71,25.94,25.7,25.92,337739.0,18.0685,18.2301,18.0614,18.216,337739.0
2015-11-23 10:30:00,25.94,26.04,25.92,26.04,347395.0,18.2301,18.3004,18.216,18.3004,347395.0
2015-11-23 11:00:00,26.04,26.17,26.03,26.16,257616.0,18.3004,18.3917,18.2933,18.3847,257616.0
2015-11-23 11:30:00,26.17,26.18,26.02,26.1,181148.0,18.3917,18.3988,18.2863,18.3425,181148.0
2015-11-23 12:00:00,26.1,26.11,25.97,26.05,202669.0,18.3425,18.3496,18.2512,18.3074,202669.0
2015-11-23 12:30:00,26.05,26.05,25.93,25.94,133844.0,18.3074,18.3074,18.2231,18.2301,133844.0
2015-11-23 13:00:00,25.93,26.01,25.92,26.01,123257.0,18.2231,18.2793,18.216,18.2793,123257.0
2015-11-23 13:30:00,26.01,26.01,25.96,25.96,137931.0,18.2793,18.2793,18.2441,18.2441,137931.0
2015-11-23 14:00:00,25.97,26.0,25.91,25.92,128855.0,18.2512,18.2723,18.209,18.216,128855.0
2015-11-23 14:30:00,25.92,25.93,25.8,25.81,315991.0,18.216,18.2231,18.1317,18.1387,315991.0
2015-11-23 15:00:00,25.81,25.81,25.74,25.75,460847.0,18.1387,18.1387,18.0895,18.0966,460847.0
2015-11-23 15:30:00,25.75,25.79,25.71,25.74,965600.0,18.0966,18.1247,18.0685,18.0895,965600.0
2015-11-24 09:30:00,25.64,25.75,25.56,25.6,217369.0,18.0193,18.0966,17.963,17.9911,217369.0
2015-11-24 10:00:00,25.59,25.71,25.55,25.66,198124.0,17.9841,18.0685,17.956,18.0333,198124.0
2015-11-24 10:30:00,25.66,25.72,25.51,25.55,370960.0,18.0333,18.0755,17.9279,17.956,370960.0
2015-11-24 11:00:00,25.56,25.7,25.54,25.66,139716.0,17.963,18.0614,17.949,18.0333,139716.0
2015-11-24 11:30:00,25.67,25.79,25.67,25.74,209969.0,18.0403,18.1247,18.0403,18.0895,209969.0
2015-11-24 12:00:00,25.74,25.81,25.71,25.81,293933.0,18.0895,18.1387,18.0685,18.1387,293933.0
2015-11-24 12:30:00,25.81,25.92,25.79,25.92,198753.0,18.1387,18.216,18.1247,18.216,198753.0
2015-11-24 13:00:00,25.92,26.01,25.89,25.99,173503.0,18.216,18.2793,18.195,18.2652,173503.0
2015-11-24 13:30:00,25.99,26.08,25.99,26.04,245540.0,18.2652,18.3285,18.2652,18.3004,245540.0
2015-11-24 14:00:00,26.04,26.05,25.86,25.86,180843.0,18.3004,18.3074,18.1739,18.1739,180843.0
2015-11-24 14:30:00,25.87,26.01,25.85,25.96,227285.0,18.1809,18.2793,18.1668,18.2441,227285.0
2015-11-24 15:00:00,25.97,26.09,25.93,26.07,535223.0,18.2512,18.3355,18.2231,18.3215,535223.0
2015-11-24 15:30:00,26.07,26.15,26.05,26.11,1203270.0,18.3215,18.3777,18.3074,18.3496,1203270.0
2015-11-25 09:30:00,26.13,26.21,25.93,25.98,196943.0,18.3636,18.4198,18.2231,18.2582,196943.0
2015-11-25 10:00:00,25.99,26.07,25.95,26.0,504140.0,18.2652,18.3215,18.2371,18.2723,504140.0
2015-11-25 10:30:00,26.0,26.04,25.99,26.01,435833.0,18.2723,18.3004,18.2652,18.2793,435833.0
2015-11-25 11:00:00,26.02,26.07,26.01,26.01,164396.0,18.2863,18.3215,18.2793,18.2793,164396.0
2015-11-25 11:30:00,26.02,26.06,26.01,26.06,322535.0,18.2863,18.3144,18.2793,18.3144,322535.0
2015-11-25 12:00:00,26.05,26.13,26.05,26.11,126318.0,18.3074,18.3636,18.3074,18.3496,126318.0
2015-11-25 12:30:00,26.11,26.18,26.1,26.12,327551.0,18.3496,18.3988,18.3425,18.3566,327551.0
2015-11-25 13:00:00,26.11,26.16,26.1,26.16,109229.0,18.3496,18.3847,18.3425,18.3847,109229.0
2015-11-25 13:30:00,26.17,26.19,26.09,26.13,366451.0,18.3917,18.4058,18.3355,18.3636,366451.0
2015-11-25 14:00:00,26.12,26.2,26.11,26.16,419614.0,18.3566,18.4128,18.3496,18.3847,419614.0
2015-11-25 14:30:00,26.16,26.22,26.15,26.22,180581.0,18.3847,18.4269,18.3777,18.4269,180581.0
2015-11-25 15:00:00,26.22,26.28,26.2,26.26,356944.0,18.4269,18.469,18.4128,18.455,356944.0
2015-11-25 15:30:00,26.25,26.27,26.2,26.26,746532.0,18.448,18.462,18.4128,18.455,746532.0
2015-11-27 09:30:00,26.23,26.27,26.14,26.23,321312.0,18.4339,18.462,18.3706,18.4339,321312.0
2015-11-27 10:00:00,26.22,26.37,26.2,26.31,498680.0,18.4269,18.5323,18.4128,18.4901,498680.0
2015-11-27 10:30:00,26.31,26.41,26.27,26.39,267408.0,18.4901,18.5604,18.462,18.5463,267408.0
2015-11-27 11:00:00,26.4,26.5,26.39,26.42,276581.0,18.5534,18.6236,18.5463,18.5674,276581.0
2015-11-27 11:30:00,26.42,26.46,26.28,26.28,198940.0,18.5674,18.5955,18.469,18.469,198940.0
2015-11-27 12:00:00,26.28,26.34,26.25,26.34,251356.0,18.469,18.5112,18.448,18.5112,251356.0
2015-11-27 12:30:00,26.34,26.39,26.32,26.38,305809.0,18.5112,18.5463,18.4971,18.5393,305809.0
2015-11-30 09:30:00,26.43,26.5,26.35,26.4,925588.0,18.5745,18.6236,18.5182,18.5534,925588.0
2015-11-30 10:00:00,26.4,26.41,26.26,26.37,381849.0,18.5534,18.5604,18.455,18.5323,381849.0
2015-11-30 10:30:00,26.36,26.41,26.34,26.36,330758.0,18.5253,18.5604,18.5112,18.5253,330758.0
2015-11-30 11:00:00,26.37,26.37,26.26,26.27,750668.0,18.5323,18.5323,18.455,18.462,750668.0
2015-11-30 11:30:00,26.27,26.43,26.25,26.43,313918.0,18.462,18.5745,18.448,18.5745,313918.0
2015-11-30 12:00:00,26.42,26.51,26.42,26.5,275477.0,18.5674,18.6307,18.5674,18.6236,275477.0
2015-11-30 12:30:00,26.51,26.65,26.5,26.54,627150.0,18.6307,18.7291,18.6236,18.6518,627150.0
2015-11-30 13:00:00,26.54,26.62,26.5,26.61,310302.0,18.6518,18.708,18.6236,18.701,310302.0
2015-11-30 13:30:00,26.61,26.65,26.52,26.54,481171.0,18.701,18.7291,18.6377,18.6518,481171.0
2015-11-30 14:00:00,26.54,26.55,26.45,26.46,547644.0,18.6518,18.6588,18.5885,18.5955,547644.0
2015-11-30 14:30:00,26.46,26.56,26.44,26.52,381976.0,18.5955,18.6658,18.5815,18.6377,381976.0
2015-11-30 15:00:00,26.52,26.54,26.43,26.52,645642.0,18.6377,18.6518,18.5745,18.6377,645642.0
2015-11-30 15:30:00,26.53,26.63,26.5,26.62,1342203.0,18.6447,18.715,18.6236,18.708,1342203.0
2015-12-01 09:30:00,26.81,26.87,26.57,26.77,449788.0,18.8415,18.8837,18.6728,18.8134,449788.0
2015-12-01 10:00:00,26.77,26.78,26.53,26.58,819783.0,18.8134,18.8204,18.6447,18.6799,819783.0
2015-12-01 10:30:00,26.59,26.65,26.51,26.56,450762.0,18.6869,18.7291,18.6307,18.6658,450762.0
2015-12-01 11:00:00,26.55,26.56,26.41,26.46,317288.0,18.6588,18.6658,18.5604,18.5955,317288.0
2015-12-01 11:30:00,26.45,26.48,26.3,26.3,245518.0,18.5885,18.6096,18.4831,18.4831,245518.0
2015-12-01 12:00:00,26.3,26.46,26.29,26.42,333637.0,18.4831,18.5955,18.4761,18.5674,333637.0
2015-12-01 12:30:00,26.41,26.49,26.36,26.48,151549.0,18.5604,18.6166,18.5253,18.6096,151549.0
2015-12-01 13:00:00,26.47,26.51,26.42,26.46,192470.0,18.6026,18.6307,18.5674,18.5955,192470.0
2015-12-01 13:30:00,26.46,26.51,26.45,26.46,119519.0,18.5955,18.6307,18.5885,18.5955,119519.0
2015-12-01 14:00:00,26.46,26.51,26.46,26.47,232838.0,18.5955,18.6307,18.5955,18.6026,232838.0
2015-12-01 14:30:00,26.48,26.48,26.38,26.41,276602.0,18.6096,18.6096,18.5393,18.5604,276602.0
2015-12-01 15:00:00,26.4,26.43,26.28,26.35,687449.0,18.5534,18.5745,18.469,18.5182,687449.0
2015-12-01 15:30:00,26.35,26.55,26.34,26.51,1233759.0,18.5182,18.6588,18.5112,18.6307,1233759.0
2015-12-02 09:30:00,26.75,26.8,26.51,26.73,924982.0,18.7993,18.8345,18.6307,18.7853,924982.0
2015-12-02 10:00:00,26.74,26.86,26.64,26.67,1003244.0,18.7923,18.8766,18.722,18.7431,1003244.0
2015-12-02 10:30:00,26.67,26.75,26.63,26.67,721531.0,18.7431,18.7993,18.715,18.7431,721531.0
2015-12-02 11:00:00,26.67,26.73,26.61,26.71,608476.0,18.7431,18.7853,18.701,18.7712,608476.0
2015-12-02 11:30:00,26.71,26.73,26.64,26.68,579657.0,18.7712,18.7853,18.722,18.7501,579657.0
2015-12-02 12:00:00,26.68,26.77,26.66,26.76,959857.0,18.7501,18.8134,18.7361,18.8064,959857.0
2015-12-02 12:30:00,26.75,26.82,26.64,26.64,287776.0,18.7993,18.8485,18.722,18.722,287776.0
2015-12-02 13:00:00,26.64,26.7,26.6,26.63,454836.0,18.722,18.7642,18.6939,18.715,454836.0
2015-12-02 13:30:00,26.63,26.67,26.59,26.65,322276.0,18.715,18.7431,18.6869,18.7291,322276.0
2015-12-02 14:00:00,26.65,26.7,26.59,26.6,442746.0,18.7291,18.7642,18.6869,18.6939,442746.0
2015-12-02 14:30:00,26.59,26.66,26.55,26.57,696511.0,18.6869,18.7361,18.6588,18.6728,696511.0
2015-12-02 15:00:00,26.57,26.6,26.46,26.58,679176.0,18.6728,18.6939,18.5955,18.6799,679176.0
2015-12-02 15:30:00,26.59,26.65,26.54,26.65,1946814.0,18.6869,18.7291,18.6518,18.7291,1946814.0
2015-12-03 09:30:00,26.83,26.84,26.59,26.64,624269.0,18.8556,18.8626,18.6869,18.722,624269.0
2015-12-03 10:00:00,26.63,26.64,26.47,26.56,1025181.0,18.715,18.722,18.6026,18.6658,1025181.0
2015-12-03 10:30:00,26.56,26.62,26.54,26.57,254604.0,18.6658,18.708,18.6518,18.6728,254604.0
2015-12-03 11:00:00,26.57,26.71,26.55,26.63,1047098.0,18.6728,18.7712,18.6588,18.715,1047098.0
2015-12-03 11:30:00,26.63,26.66,26.51,26.57,569811.0,18.715,18.7361,18.6307,18.6728,569811.0
2015-12-03 12:00:00,26.58,26.61,26.54,26.54,484440.0,18.6799,18.701,18.6518,18.6518,484440.0
2015-12-03 12:30:00,26.54,26.54,26.48,26.5,646718.0,18.6518,18.6518,18.6096,18.6236,646718.0
2015-12-03 13:00:00,26.49,26.63,26.49,26.59,353923.0,18.6166,18.715,18.6166,18.6869,353923.0
2015-12-03 13:30:00,26.6,26.62,26.51,26.52,285228.0,18.6939,18.708,18.6307,18.6377,285228.0
2015-12-03 14:00:00,26.52,26.59,26.49,26.5,441718.0,18.6377,18.6869,18.6166,18.6236,441718.0
2015-12-03 14:30:00,26.51,26.53,26.43,26.43,1006829.0,18.6307,18.6447,18.5745,18.5745,1006829.0
2015-12-03 15:00:00,26.43,26.51,26.41,26.46,737288.0,18.5745,18.6307,18.5604,18.5955,737288.0
2015-12-03 15:30:00,26.47,26.5,26.38,26.46,1209666.0,18.6026,18.6236,18.5393,18.5955,1209666.0
2015-12-04 09:30:00,26.69,26.83,26.46,26.61,491088.0,18.7572,18.8556,18.5955,18.701,491088.0
2015-12-04 10:00:00,26.62,26.76,26.48,26.67,429699.0,18.708,18.8064,18.6096,18.7431,429699.0
2015-12-04 10:30:00,26.67,26.77,26.65,26.76,368123.0,18.7431,18.8134,18.7291,18.8064,368123.0
2015-12-04 11:00:00,26.76,26.76,26.64,26.72,247238.0,18.8064,18.8064,18.722,18.7783,247238.0
2015-12-04 11:30:00,26.72,26.73,26.55,26.58,283763.0,18.7783,18.7853,18.6588,18.6799,283763.0
2015-12-04 12:00:00,26.58,26.73,26.54,26.72,327481.0,18.6799,18.7853,18.6518,18.7783,327481.0
2015-12-04 12:30:00,26.72,26.96,26.72,26.95,252567.0,18.7783,18.9469,18.7783,18.9399,252567.0
2015-12-04 13:00:00,26.95,26.96,26.84,26.87,165433.0,18.9399,18.9469,18.8626,18.8837,165433.0
2015-12-04 13:30:00,26.87,27.05,26.83,27.05,470626.0,18.8837,19.0102,18.8556,19.0102,470626.0
2015-12-04 14:00:00,27.05,27.07,26.95,27.06,353192.0,19.0102,19.0242,18.9399,19.0172,353192.0
2015-12-04 14:30:00,27.06,27.06,27.0,27.03,188597.0,19.0172,19.0172,18.975,18.9961,188597.0
2015-12-04 15:00:00,27.03,27.14,26.99,27.04,420739.0,18.9961,19.0734,18.968,19.0032,420739.0
2015-12-04 15:30:00,27.03,27.13,27.0,27.1,967544.0,18.9961,19.0664,18.975,19.0453,967544.0
2015-12-07 09:30:00,27.1,27.17,26.72,26.93,629973.0,19.0453,19.0945,18.7783,18.9258,629973.0
2015-12-07 10:00:00,26.93,26.93,26.8,26.85,483855.0,18.9258,18.9258,18.8345,18.8696,483855.0
2015-12-07 10:30:00,26.85,26.85,26.62,26.69,573653.0,18.8696,18.8696,18.708,18.7572,573653.0
2015-12-07 11:00:00,26.69,26.75,26.57,26.59,672785.0,18.7572,18.7993,18.6728,18.6869,672785.0
2015-12-07 11:30:00,26.59,26.62,26.47,26.54,214095.0,18.6869,18.708,18.6026,18.6518,214095.0
2015-12-07 12:00:00,26.53,26.58,26.47,26.5,268089.0,18.6447,18.6799,18.6026,18.6236,268089.0
2015-12-07 12:30:00,26.51,26.52,26.42,26.43,227546.0,18.6307,18.6377,18.5674,18.5745,227546.0
2015-12-07 13:00:00,26.43,26.51,26.38,26.48,186809.0,18.5745,18.6307,18.5393,18.6096,186809.0
2015-12-07 13:30:00,26.48,26.5,26.36,26.44,166859.0,18.6096,18.6236,18.5253,18.5815,166859.0
2015-12-07 14:00:00,26.44,26.47,26.38,26.42,266847.0,18.5815,18.6026,18.5393,18.5674,266847.0
2015-12-07 14:30:00,26.43,26.49,26.42,26.45,242512.0,18.5745,18.6166,18.5674,18.5885,242512.0
2015-12-07 15:00:00,26.45,26.49,26.41,26.48,300005.0,18.5885,18.6166,18.5604,18.6096,300005.0
2015-12-07 15:30:00,26.48,26.52,26.44,26.5,738222.0,18.6096,18.6377,18.5815,18.6236,738222.0
2015-12-08 09:30:00,26.25,26.45,26.09,26.32,294004.0,18.448,18.5885,18.3355,18.4971,294004.0
2015-12-08 10:00:00,26.32,26.4,26.26,26.28,274262.0,18.4971,18.5534,18.455,18.469,274262.0
2015-12-08 10:30:00,26.28,26.46,26.26,26.44,254724.0,18.469,18.5955,18.455,18.5815,254724.0
2015-12-08 11:00:00,26.45,26.55,26.44,26.49,327435.0,18.5885,18.6588,18.5815,18.6166,327435.0
2015-12-08 11:30:00,26.49,26.51,26.3,26.35,411625.0,18.6166,18.6307,18.4831,18.5182,411625.0
2015-12-08 12:00:00,26.34,26.35,26.27,26.32,149347.0,18.5112,18.5182,18.462,18.4971,149347.0
2015-12-08 12:30:00,26.31,26.37,26.28,26.3,179266.0,18.4901,18.5323,18.469,18.4831,179266.0
2015-12-08 13:00:00,26.3,26.35,26.26,26.32,164587.0,18.4831,18.5182,18.455,18.4971,164587.0
2015-12-08 13:30:00,26.32,26.39,26.31,26.37,269843.0,18.4971,18.5463,18.4901,18.5323,269843.0
2015-12-08 14:00:00,26.38,26.45,26.34,26.37,268378.0,18.5393,18.5885,18.5112,18.5323,268378.0
2015-12-08 14:30:00,26.36,26.45,26.34,26.41,480320.0,18.5253,18.5885,18.5112,18.5604,480320.0
2015-12-08 15:00:00,26.41,26.42,26.37,26.37,453969.0,18.5604,18.5674,18.5323,18.5323,453969.0
2015-12-08 15:30:00,26.37,26.47,26.35,26.42,756050.0,18.5323,18.6026,18.5182,18.5674,756050.0
2015-12-09 09:30:00,26.33,26.69,26.24,26.66,431446.0,18.5042,18.7572,18.4409,18.7361,431446.0
2015-12-09 10:00:00,26.66,26.74,26.56,26.61,734841.0,18.7361,18.7923,18.6658,18.701,734841.0
2015-12-09 10:30:00,26.62,26.68,26.49,26.5,747448.0,18.708,18.7501,18.6166,18.6236,747448.0
2015-12-09 11:00:00,26.49,26.5,26.25,26.26,401841.0,18.6166,18.6236,18.448,18.455,401841.0
2015-12-09 11:30:00,26.26,26.28,26.13,26.16,245106.0,18.455,18.469,18.3636,18.3847,245106.0
2015-12-09 12:00:00,26.16,26.18,25.97,26.02,324200.0,18.3847,18.3988,18.2512,18.2863,324200.0
2015-12-09 12:30:00,26.01,26.08,25.96,25.98,290956.0,18.2793,18.3285,18.2441,18.2582,290956.0
2015-12-09 13:00:00,25.98,26.01,25.82,25.84,560534.0,18.2582,18.2793,18.1458,18.1598,560534.0
2015-12-09 13:30:00,25.84,26.02,25.79,25.99,267785.0,18.1598,18.2863,18.1247,18.2652,267785.0
2015-12-09 14:00:00,25.99,26.07,25.96,25.99,230123.0,18.2652,18.3215,18.2441,18.2652,230123.0
2015-12-09 14:30:00,25.99,26.01,25.89,25.9,258986.0,18.2652,18.2793,18.195,18.202,258986.0
2015-12-09 15:00:00,25.9,26.05,25.88,26.01,592656.0,18.202,18.3074,18.1879,18.2793,592656.0
2015-12-09 15:30:00,26.01,26.15,26.0,26.11,1198274.0,18.2793,18.3777,18.2723,18.3496,1198274.0
2015-12-10 09:30:00,26.1,26.24,26.04,26.16,159588.0,18.3425,18.4409,18.3004,18.3847,159588.0
2015-12-10 10:00:00,26.16,26.27,26.09,26.24,277726.0,18.3847,18.462,18.3355,18.4409,277726.0
2015-12-10 10:30:00,26.24,26.45,26.23,26.35,406362.0,18.4409,18.5885,18.4339,18.5182,406362.0
2015-12-10 11:00:00,26.35,26.53,26.34,26.52,260405.0,18.5182,18.6447,18.5112,18.6377,260405.0
2015-12-10 11:30:00,26.5,26.53,26.35,26.42,362905.0,18.6236,18.6447,18.5182,18.5674,362905.0
2015-12-10 12:00:00,26.42,26.48,26.38,26.48,117358.0,18.5674,18.6096,18.5393,18.6096,117358.0
2015-12-10 12:30:00,26.49,26.55,26.42,26.53,94474.0,18.6166,18.6588,18.5674,18.6447,94474.0
2015-12-10 13:00:00,26.53,26.54,26.38,26.46,224455.0,18.6447,18.6518,18.5393,18.5955,224455.0
2015-12-10 13:30:00,26.46,26.5,26.4,26.41,124621.0,18.5955,18.6236,18.5534,18.5604,124621.0
2015-12-10 14:00:00,26.42,26.54,26.41,26.53,149870.0,18.5674,18.6518,18.5604,18.6447,149870.0
2015-12-10 14:30:00,26.53,26.57,26.45,26.47,195206.0,18.6447,18.6728,18.5885,18.6026,195206.0
2015-12-10 15:00:00,26.47,26.47,26.28,26.35,276954.0,18.6026,18.6026,18.469,18.5182,276954.0
2015-12-10 15:30:00,26.35,26.37,26.24,26.29,361934.0,18.5182,18.5323,18.4409,18.4761,361934.0
2015-12-11 09:30:00,25.98,26.17,25.86,25.93,404235.0,18.2582,18.3917,18.1739,18.2231,404235.0
2015-12-11 10:00:00,25.92,26.02,25.82,26.01,638113.0,18.216,18.2863,18.1458,18.2793,638113.0
2015-12-11 10:30:00,26.01,26.05,25.71,25.75,477045.0,18.2793,18.3074,18.0685,18.0966,477045.0
2015-12-11 11:00:00,25.74,25.8,25.63,25.75,522107.0,18.0895,18.1317,18.0122,18.0966,522107.0
2015-12-11 11:30:00,25.75,25.82,25.63,25.68,332697.0,18.0966,18.1458,18.0122,18.0474,332697.0
2015-12-11 12:00:00,25.68,25.7,25.53,25.59,388961.0,18.0474,18.0614,17.942,17.9841,388961.0
2015-12-11 12:30:00,25.59,25.63,25.42,25.44,494231.0,17.9841,18.0122,17.8646,17.8787,494231.0
2015-12-11 13:00:00,25.44,25.62,25.43,25.56,435188.0,17.8787,18.0052,17.8717,17.963,435188.0
2015-12-11 13:30:00,25.56,25.6,25.5,25.57,223110.0,17.963,17.9911,17.9209,17.9701,223110.0
2015-12-11 14:00:00,25.57,25.68,25.42,25.58,493380.0,17.9701,18.0474,17.8646,17.9771,493380.0
2015-12-11 14:30:00,25.59,25.64,25.57,25.59,309736.0,17.9841,18.0193,17.9701,17.9841,309736.0
2015-12-11 15:00:00,25.6,25.6,25.37,25.38,324204.0,17.9911,17.9911,17.8295,17.8365,324204.0
2015-12-11 15:30:00,25.37,25.61,25.37,25.61,1069495.0,17.8295,17.9982,17.8295,17.9982,1069495.0
2015-12-14 09:30:00,25.74,25.96,25.52,25.56,320875.0,18.0895,18.2441,17.9349,17.963,320875.0
2015-12-14 10:00:00,25.56,25.77,25.52,25.6,383535.0,17.963,18.1106,17.9349,17.9911,383535.0
2015-12-14 10:30:00,25.6,25.66,25.51,25.58,283556.0,17.9911,18.0333,17.9279,17.9771,283556.0
2015-12-14 11:00:00,25.59,25.68,25.5,25.57,229199.0,17.9841,18.0474,17.9209,17.9701,229199.0
2015-12-14 11:30:00,25.56,25.57,25.4,25.51,425245.0,17.963,17.9701,17.8506,17.9279,425245.0
2015-12-14 12:00:00,25.51,25.81,25.5,25.77,411700.0,17.9279,18.1387,17.9209,18.1106,411700.0
2015-12-14 12:30:00,25.78,25.84,25.68,25.78,250744.0,18.1176,18.1598,18.0474,18.1176,250744.0
2015-12-14 13:00:00,25.78,25.81,25.67,25.73,231137.0,18.1176,18.1387,18.0403,18.0825,231137.0
2015-12-14 13:30:00,25.72,25.75,25.66,25.75,235091.0,18.0755,18.0966,18.0333,18.0966,235091.0
2015-12-14 14:00:00,25.75,25.77,25.67,25.71,327665.0,18.0966,18.1106,18.0403,18.0685,327665.0
2015-12-14 14:30:00,25.7,25.86,25.69,25.83,246014.0,18.0614,18.1739,18.0544,18.1528,246014.0
2015-12-14 15:00:00,25.82,25.82,25.62,25.7,397592.0,18.1458,18.1458,18.0052,18.0614,397592.0
2015-12-14 15:30:00,25.69,25.77,25.63,25.74,881099.0,18.0544,18.1106,18.0122,18.0895,881099.0
2015-12-15 09:30:00,26.18,26.39,26.04,26.31,639833.0,18.3988,18.5463,18.3004,18.4901,639833.0
2015-12-15 10:00:00,26.31,26.33,26.2,26.3,391443.0,18.4901,18.5042,18.4128,18.4831,391443.0
2015-12-15 10:30:00,26.3,26.43,26.18,26.39,319933.0,18.4831,18.5745,18.3988,18.5463,319933.0
2015-12-15 11:00:00,26.39,26.49,26.32,26.44,472108.0,18.5463,18.6166,18.4971,18.5815,472108.0
2015-12-15 11:30:00,26.45,26.46,26.28,26.41,352984.0,18.5885,18.5955,18.469,18.5604,352984.0
2015-12-15 12:00:00,26.41,26.52,26.39,26.49,213830.0,18.5604,18.6377,18.5463,18.6166,213830.0
2015-12-15 12:30:00,26.49,26.66,26.48,26.58,265950.0,18.6166,18.7361,18.6096,18.6799,265950.0
2015-12-15 13:00:00,26.59,26.61,26.44,26.49,234248.0,18.6869,18.701,18.5815,18.6166,234248.0
2015-12-15 13:30:00,26.49,26.64,26.45,26.61,288187.0,18.6166,18.722,18.5885,18.701,288187.0
2015-12-15 14:00:00,26.61,26.65,26.57,26.63,314117.0,18.701,18.7291,18.6728,18.715,314117.0
2015-12-15 14:30:00,26.62,26.7,26.6,26.62,420592.0,18.708,18.7642,18.6939,18.708,420592.0
2015-12-15 15:00:00,26.62,26.64,26.59,26.61,326002.0,18.708,18.722,18.6869,18.701,326002.0
2015-12-15 15:30:00,26.61,26.62,26.48,26.53,760351.0,18.701,18.708,18.6096,18.6447,760351.0
2015-12-16 09:30:00,26.75,26.93,26.11,26.12,640051.0,18.7993,18.9258,18.3496,18.3566,640051.0
2015-12-16 10:00:00,26.11,26.44,26.1,26.18,705298.0,18.3496,18.5815,18.3425,18.3988,705298.0
2015-12-16 10:30:00,26.19,26.2,25.93,26.16,606378.0,18.4058,18.4128,18.2231,18.3847,606378.0
2015-12-16 11:00:00,26.16,26.2,26.01,26.12,256677.0,18.3847,18.4128,18.2793,18.3566,256677.0
2015-12-16 11:30:00,26.11,26.22,26.05,26.16,354454.0,18.3496,18.4269,18.3074,18.3847,354454.0
2015-12-16 12:00:00,26.17,26.27,26.15,26.19,199103.0,18.3917,18.462,18.3777,18.4058,199103.0
2015-12-16 12:30:00,26.19,26.27,26.13,26.2,297623.0,18.4058,18.462,18.3636,18.4128,297623.0
2015-12-16 13:00:00,26.2,26.28,26.15,26.21,295470.0,18.4128,18.469,18.3777,18.4198,295470.0
2015-12-16 13:30:00,26.21,26.28,26.13,26.28,327715.0,18.4198,18.469,18.3636,18.469,327715.0
2015-12-16 14:00:00,26.28,26.69,26.16,26.37,1463818.0,18.469,18.7572,18.3847,18.5323,1463818.0
2015-12-16 14:30:00,26.37,26.81,26.29,26.79,893054.0,18.5323,18.8415,18.4761,18.8275,893054.0
2015-12-16 15:00:00,26.79,26.93,26.69,26.89,981483.0,18.8275,18.9258,18.7572,18.8977,981483.0
2015-12-16 15:30:00,26.89,27.02,26.84,26.89,1460431.0,18.8977,18.9891,18.8626,18.8977,1460431.0
2015-12-17 09:30:00,26.91,27.08,26.83,26.91,670278.0,18.9118,19.0313,18.8556,18.9118,670278.0
2015-12-17 10:00:00,26.91,26.96,26.72,26.73,498378.0,18.9118,18.9469,18.7783,18.7853,498378.0
2015-12-17 10:30:00,26.72,26.81,26.6,26.67,418443.0,18.7783,18.8415,18.6939,18.7431,418443.0
2015-12-17 11:00:00,26.67,26.69,26.54,26.6,328009.0,18.7431,18.7572,18.6518,18.6939,328009.0
2015-12-17 11:30:00,26.6,26.73,26.54,26.69,366446.0,18.6939,18.7853,18.6518,18.7572,366446.0
2015-12-17 12:00:00,26.69,26.69,26.53,26.54,164918.0,18.7572,18.7572,18.6447,18.6518,164918.0
2015-12-17 12:30:00,26.54,26.57,26.42,26.53,298343.0,18.6518,18.6728,18.5674,18.6447,298343.0
2015-12-17 13:00:00,26.53,26.62,26.52,26.57,192397.0,18.6447,18.708,18.6377,18.6728,192397.0
2015-12-17 13:30:00,26.57,26.68,26.53,26.66,199654.0,18.6728,18.7501,18.6447,18.7361,199654.0
2015-12-17 14:00:00,26.66,26.75,26.58,26.71,327937.0,18.7361,18.7993,18.6799,18.7712,327937.0
2015-12-17 14:30:00,26.7,26.71,26.52,26.68,260167.0,18.7642,18.7712,18.6377,18.7501,260167.0
2015-12-17 15:00:00,26.68,26.72,26.6,26.67,413213.0,18.7501,18.7783,18.6939,18.7431,413213.0
2015-12-17 15:30:00,26.66,26.72,26.46,26.46,835873.0,18.7361,18.7783,18.5955,18.5955,835873.0
2015-12-18 09:30:00,26.39,26.45,26.08,26.11,430965.0,18.5463,18.5885,18.3285,18.3496,430965.0
2015-12-18 10:00:00,26.12,26.19,25.98,26.18,341588.0,18.3566,18.4058,18.2582,18.3988,341588.0
2015-12-18 10:30:00,26.18,26.2,26.05,26.2,410943.0,18.3988,18.4128,18.3074,18.4128,410943.0
2015-12-18 11:00:00,26.2,26.23,26.13,26.18,305293.0,18.4128,18.4339,18.3636,18.3988,305293.0
2015-12-18 11:30:00,26.18,26.21,26.02,26.03,236703.0,18.3988,18.4198,18.2863,18.2933,236703.0
2015-12-18 12:00:00,26.02,26.09,25.97,26.06,247568.0,18.2863,18.3355,18.2512,18.3144,247568.0
2015-12-18 12:30:00,26.06,26.06,25.96,25.96,299842.0,18.3144,18.3144,18.2441,18.2441,299842.0
2015-12-18 13:00:00,25.97,25.99,25.88,25.89,263763.0,18.2512,18.2652,18.1879,18.195,263763.0
2015-12-18 13:30:00,25.91,26.04,25.88,26.01,207685.0,18.209,18.3004,18.1879,18.2793,207685.0
2015-12-18 14:00:00,26.02,26.13,26.01,26.1,306813.0,18.2863,18.3636,18.2793,18.3425,306813.0
2015-12-18 14:30:00,26.1,26.11,25.98,26.01,358288.0,18.3425,18.3496,18.2582,18.2793,358288.0
2015-12-18 15:00:00,26.01,26.05,25.84,25.88,509270.0,18.2793,18.3074,18.1598,18.1879,509270.0
2015-12-18 15:30:00,25.87,25.98,25.86,25.88,1175679.0,18.1809,18.2582,18.1739,18.1879,1175679.0
2015-12-21 09:30:00,26.14,26.34,25.81,25.84,302572.0,18.3706,18.5112,18.1387,18.1598,302572.0
2015-12-21 10:00:00,25.84,25.98,25.82,25.86,365461.0,18.1598,18.2582,18.1458,18.1739,365461.0
2015-12-21 10:30:00,25.86,25.96,25.85,25.89,216030.0,18.1739,18.2441,18.1668,18.195,216030.0
2015-12-21 11:00:00,25.89,25.95,25.82,25.9,308412.0,18.195,18.2371,18.1458,18.202,308412.0
2015-12-21 11:30:00,25.89,25.9,25.73,25.89,350129.0,18.195,18.202,18.0825,18.195,350129.0
2015-12-21 12:00:00,25.89,25.91,25.75,25.75,209242.0,18.195,18.209,18.0966,18.0966,209242.0
2015-12-21 12:30:00,25.76,25.9,25.75,25.84,235062.0,18.1036,18.202,18.0966,18.1598,235062.0
2015-12-21 13:00:00,25.83,25.96,25.83,25.94,123168.0,18.1528,18.2441,18.1528,18.2301,123168.0
2015-12-21 13:30:00,25.94,26.04,25.93,25.98,173522.0,18.2301,18.3004,18.2231,18.2582,173522.0
2015-12-21 14:00:00,25.99,26.02,25.92,25.96,191687.0,18.2652,18.2863,18.216,18.2441,191687.0
2015-12-21 14:30:00,25.96,25.99,25.86,25.86,147723.0,18.2441,18.2652,18.1739,18.1739,147723.0
2015-12-21 15:00:00,25.86,25.92,25.79,25.9,301306.0,18.1739,18.216,18.1247,18.202,301306.0
2015-12-21 15:30:00,25.89,26.02,25.87,26.02,789115.0,18.195,18.2863,18.1809,18.2863,789115.0
2015-12-22 09:30:00,26.16,26.46,25.75,25.8,346162.0,18.3847,18.5955,18.0966,18.1317,346162.0
2015-12-22 10:00:00,25.78,25.82,25.71,25.74,456135.0,18.1176,18.1458,18.0685,18.0895,456135.0
2015-12-22 10:30:00,25.74,25.78,25.7,25.75,370437.0,18.0895,18.1176,18.0614,18.0966,370437.0
2015-12-22 11:00:00,25.75,25.87,25.74,25.82,322184.0,18.0966,18.1809,18.0895,18.1458,322184.0
2015-12-22 11:30:00,25.83,25.95,25.82,25.91,260773.0,18.1528,18.2371,18.1458,18.209,260773.0
2015-12-22 12:00:00,25.91,25.93,25.85,25.85,129286.0,18.209,18.2231,18.1668,18.1668,129286.0
2015-12-22 12:30:00,25.85,26.03,25.85,26.03,210217.0,18.1668,18.2933,18.1668,18.2933,210217.0
2015-12-22 13:00:00,26.03,26.15,26.02,26.14,407832.0,18.2933,18.3777,18.2863,18.3706,407832.0
2015-12-22 13:30:00,26.15,26.27,26.13,26.24,316495.0,18.3777,18.462,18.3636,18.4409,316495.0
2015-12-22 14:00:00,26.25,26.25,26.16,26.16,246237.0,18.448,18.448,18.3847,18.3847,246237.0
2015-12-22 14:30:00,26.16,26.28,26.11,26.27,402774.0,18.3847,18.469,18.3496,18.462,402774.0
2015-12-22 15:00:00,26.28,26.42,26.27,26.35,432365.0,18.469,18.5674,18.462,18.5182,432365.0
2015-12-22 15:30:00,26.35,26.39,26.24,26.26,842132.0,18.5182,18.5463,18.4409,18.455,842132.0
2015-12-23 09:30:00,26.35,26.5,26.2,26.22,297784.0,18.5182,18.6236,18.4128,18.4269,297784.0
2015-12-23 10:00:00,26.22,26.26,26.17,26.21,356564.0,18.4269,18.455,18.3917,18.4198,356564.0
2015-12-23 10:30:00,26.22,26.4,26.21,26.4,467656.0,18.4269,18.5534,18.4198,18.5534,467656.0
2015-12-23 11:00:00,26.41,26.43,26.35,26.43,263747.0,18.5604,18.5745,18.5182,18.5745,263747.0
2015-12-23 11:30:00,26.43,26.53,26.43,26.48,221885.0,18.5745,18.6447,18.5745,18.6096,221885.0
2015-12-23 12:00:00,26.48,26.52,26.46,26.5,154419.0,18.6096,18.6377,18.5955,18.6236,154419.0
2015-12-23 12:30:00,26.5,26.54,26.43,26.45,120766.0,18.6236,18.6518,18.5745,18.5885,120766.0
2015-12-23 13:00:00,26.45,26.51,26.44,26.48,179435.0,18.5885,18.6307,18.5815,18.6096,179435.0
2015-12-23 13:30:00,26.47,26.48,26.39,26.42,159963.0,18.6026,18.6096,18.5463,18.5674,159963.0
2015-12-23 14:00:00,26.42,26.45,26.4,26.41,186101.0,18.5674,18.5885,18.5534,18.5604,186101.0
2015-12-23 14:30:00,26.4,26.43,26.37,26.42,208476.0,18.5534,18.5745,18.5323,18.5674,208476.0
2015-12-23 15:00:00,26.42,26.48,26.39,26.41,191618.0,18.5674,18.6096,18.5463,18.5604,191618.0
2015-12-23 15:30:00,26.41,26.51,26.4,26.5,611193.0,18.5604,18.6307,18.5534,18.6236,611193.0
2015-12-24 09:30:00,26.45,26.55,26.39,26.41,84132.0,18.5885,18.6588,18.5463,18.5604,84132.0
2015-12-24 10:00:00,26.41,26.51,26.37,26.5,103058.0,18.5604,18.6307,18.5323,18.6236,103058.0
2015-12-24 10:30:00,26.5,26.61,26.49,26.58,140462.0,18.6236,18.701,18.6166,18.6799,140462.0
2015-12-24 11:00:00,26.58,26.64,26.56,26.6,142565.0,18.6799,18.722,18.6658,18.6939,142565.0
2015-12-24 11:30:00,26.6,26.62,26.56,26.6,115982.0,18.6939,18.708,18.6658,18.6939,115982.0
2015-12-24 12:00:00,26.6,26.62,26.56,26.59,150458.0,18.6939,18.708,18.6658,18.6869,150458.0
2015-12-24 12:30:00,26.59,26.68,26.57,26.6,190054.0,18.6869,18.7501,18.6728,18.6939,190054.0
2015-12-28 09:30:00,26.44,26.47,26.28,26.31,106285.0,18.5815,18.6026,18.469,18.4901,106285.0
2015-12-28 10:00:00,26.3,26.32,26.15,26.17,136228.0,18.4831,18.4971,18.3777,18.3917,136228.0
2015-12-28 10:30:00,26.18,26.23,26.08,26.18,115605.0,18.3988,18.4339,18.3285,18.3988,115605.0
2015-12-28 11:00:00,26.18,26.25,26.14,26.2,183090.0,18.3988,18.448,18.3706,18.4128,183090.0
2015-12-28 11:30:00,26.2,26.26,26.16,26.22,136116.0,18.4128,18.455,18.3847,18.4269,136116.0
2015-12-28 12:00:00,26.22,26.31,26.18,26.27,90171.0,18.4269,18.4901,18.3988,18.462,90171.0
2015-12-28 12:30:00,26.27,26.32,26.22,26.29,67163.0,18.462,18.4971,18.4269,18.4761,67163.0
2015-12-28 13:00:00,26.3,26.4,26.28,26.39,94119.0,18.4831,18.5534,18.469,18.5463,94119.0
2015-12-28 13:30:00,26.4,26.44,26.32,26.35,158476.0,18.5534,18.5815,18.4971,18.5182,158476.0
2015-12-28 14:00:00,26.35,26.4,26.33,26.39,111313.0,18.5182,18.5534,18.5042,18.5463,111313.0
2015-12-28 14:30:00,26.39,26.45,26.36,26.43,104706.0,18.5463,18.5885,18.5253,18.5745,104706.0
2015-12-28 15:00:00,26.43,26.45,26.32,26.35,192973.0,18.5745,18.5885,18.4971,18.5182,192973.0
2015-12-28 15:30:00,26.35,26.43,26.32,26.41,418909.0,18.5182,18.5745,18.4971,18.5604,418909.0
2015-12-29 09:30:00,26.54,26.77,26.49,26.72,166946.0,18.6518,18.8134,18.6166,18.7783,166946.0
2015-12-29 10:00:00,26.73,26.81,26.69,26.73,93997.0,18.7853,18.8415,18.7572,18.7853,93997.0
2015-12-29 10:30:00,26.72,26.72,26.6,26.61,122801.0,18.7783,18.7783,18.6939,18.701,122801.0
2015-12-29 11:00:00,26.6,26.68,26.58,26.68,208493.0,18.6939,18.7501,18.6799,18.7501,208493.0
2015-12-29 11:30:00,26.68,26.71,26.59,26.62,197080.0,18.7501,18.7712,18.6869,18.708,197080.0
2015-12-29 12:00:00,26.61,26.61,26.53,26.57,106823.0,18.701,18.701,18.6447,18.6728,106823.0
2015-12-29 12:30:00,26.56,26.6,26.52,26.56,175131.0,18.6658,18.6939,18.6377,18.6658,175131.0
2015-12-29 13:00:00,26.55,26.67,26.54,26.62,69507.0,18.6588,18.7431,18.6518,18.708,69507.0
2015-12-29 13:30:00,26.63,26.74,26.6,26.68,162635.0,18.715,18.7923,18.6939,18.7501,162635.0
2015-12-29 14:00:00,26.69,26.74,26.66,26.74,79988.0,18.7572,18.7923,18.7361,18.7923,79988.0
2015-12-29 14:30:00,26.73,26.74,26.64,26.64,140375.0,18.7853,18.7923,18.722,18.722,140375.0
2015-12-29 15:00:00,26.64,26.66,26.6,26.64,211432.0,18.722,18.7361,18.6939,18.722,211432.0
2015-12-29 15:30:00,26.64,26.67,26.58,26.64,697770.0,18.722,18.7431,18.6799,18.722,697770.0
2015-12-30 09:30:00,26.49,26.66,26.31,26.48,115137.0,18.6166,18.7361,18.4901,18.6096,115137.0
2015-12-30 10:00:00,26.48,26.48,26.32,26.32,188840.0,18.6096,18.6096,18.4971,18.4971,188840.0
2015-12-30 10:30:00,26.33,26.45,26.33,26.43,113242.0,18.5042,18.5885,18.5042,18.5745,113242.0
2015-12-30 11:00:00,26.43,26.47,26.39,26.44,115557.0,18.5745,18.6026,18.5463,18.5815,115557.0
2015-12-30 11:30:00,26.44,26.44,26.35,26.38,151360.0,18.5815,18.5815,18.5182,18.5393,151360.0
2015-12-30 12:00:00,26.38,26.42,26.34,26.36,85599.0,18.5393,18.5674,18.5112,18.5253,85599.0
2015-12-30 12:30:00,26.35,26.38,26.29,26.37,109445.0,18.5182,18.5393,18.4761,18.5323,109445.0
2015-12-30 13:00:00,26.38,26.4,26.31,26.38,78658.0,18.5393,18.5534,18.4901,18.5393,78658.0
2015-12-30 13:30:00,26.38,26.42,26.36,26.39,93453.0,18.5393,18.5674,18.5253,18.5463,93453.0
2015-12-30 14:00:00,26.39,26.43,26.37,26.4,78914.0,18.5463,18.5745,18.5323,18.5534,78914.0
2015-12-30 14:30:00,26.39,26.42,26.34,26.35,192537.0,18.5463,18.5674,18.5112,18.5182,192537.0
2015-12-30 15:00:00,26.35,26.39,26.33,26.36,118788.0,18.5182,18.5463,18.5042,18.5253,118788.0
2015-12-30 15:30:00,26.35,26.38,26.26,26.3,342091.0,18.5182,18.5393,18.455,18.4831,342091.0
2015-12-31 09:30:00,26.22,26.28,26.16,26.28,107557.0,18.4269,18.469,18.3847,18.469,107557.0
2015-12-31 10:00:00,26.27,26.29,26.19,26.22,100481.0,18.462,18.4761,18.4058,18.4269,100481.0
2015-12-31 10:30:00,26.21,26.24,26.14,26.24,120436.0,18.4198,18.4409,18.3706,18.4409,120436.0
2015-12-31 11:00:00,26.24,26.24,26.18,26.21,159807.0,18.4409,18.4409,18.3988,18.4198,159807.0
2015-12-31 11:30:00,26.21,26.37,26.18,26.36,113812.0,18.4198,18.5323,18.3988,18.5253,113812.0
2015-12-31 12:00:00,26.37,26.48,26.34,26.45,141376.0,18.5323,18.6096,18.5112,18.5885,141376.0
2015-12-31 12:30:00,26.44,26.48,26.4,26.4,105420.0,18.5815,18.6096,18.5534,18.5534,105420.0
2015-12-31 13:00:00,26.41,26.41,26.33,26.37,126781.0,18.5604,18.5604,18.5042,18.5323,126781.0
2015-12-31 13:30:00,26.38,26.46,26.36,26.46,117318.0,18.5393,18.5955,18.5253,18.5955,117318.0
2015-12-31 14:00:00,26.46,26.49,26.39,26.4,134464.0,18.5955,18.6166,18.5463,18.5534,134464.0
2015-12-31 14:30:00,26.4,26.43,26.34,26.4,99384.0,18.5534,18.5745,18.5112,18.5534,99384.0
2015-12-31 15:00:00,26.4,26.42,26.35,26.36,151161.0,18.5534,18.5674,18.5182,18.5253,151161.0
2015-12-31 15:30:00,26.35,26.41,26.16,26.17,377186.0,18.5182,18.5604,18.3847,18.3917,377186.0
2016-01-04 09:30:00,25.71,25.99,25.45,25.91,514647.0,18.0685,18.2652,17.8857,18.209,514647.0
2016-01-04 10:00:00,25.91,25.91,25.77,25.79,402898.0,18.209,18.209,18.1106,18.1247,402898.0
2016-01-04 10:30:00,25.79,25.79,25.61,25.64,276331.0,18.1247,18.1247,17.9982,18.0193,276331.0
2016-01-04 11:00:00,25.64,25.67,25.58,25.66,320630.0,18.0193,18.0403,17.9771,18.0333,320630.0
2016-01-04 11:30:00,25.65,25.79,25.63,25.76,314021.0,18.0263,18.1247,18.0122,18.1036,314021.0
2016-01-04 12:00:00,25.76,25.76,25.6,25.64,192831.0,18.1036,18.1036,17.9911,18.0193,192831.0
2016-01-04 12:30:00,25.63,25.69,25.59,25.67,283421.0,18.0122,18.0544,17.9841,18.0403,283421.0
2016-01-04 13:00:00,25.67,25.68,25.56,25.6,231392.0,18.0403,18.0474,17.963,17.9911,231392.0
2016-01-04 13:30:00,25.6,25.65,25.59,25.6,171268.0,17.9911,18.0263,17.9841,17.9911,171268.0
2016-01-04 14:00:00,25.6,25.67,25.57,25.64,247451.0,17.9911,18.0403,17.9701,18.0193,247451.0
2016-01-04 14:30:00,25.64,25.67,25.59,25.66,217870.0,18.0193,18.0403,17.9841,18.0333,217870.0
2016-01-04 15:00:00,25.66,25.66,25.57,25.6,309765.0,18.0333,18.0333,17.9701,17.9911,309765.0
2016-01-04 15:30:00,25.61,25.8,25.58,25.78,769652.0,17.9982,18.1317,17.9771,18.1176,769652.0
2016-01-05 09:30:00,25.77,25.95,25.76,25.77,357324.0,18.1106,18.2371,18.1036,18.1106,357324.0
2016-01-05 10:00:00,25.77,25.9,25.73,25.86,395941.0,18.1106,18.202,18.0825,18.1739,395941.0
2016-01-05 10:30:00,25.85,25.87,25.77,25.83,658528.0,18.1668,18.1809,18.1106,18.1528,658528.0
2016-01-05 11:00:00,25.82,25.82,25.59,25.64,361017.0,18.1458,18.1458,17.9841,18.0193,361017.0
2016-01-05 11:30:00,25.64,25.75,25.63,25.72,225788.0,18.0193,18.0966,18.0122,18.0755,225788.0
2016-01-05 12:00:00,25.73,25.73,25.53,25.64,634367.0,18.0825,18.0825,17.942,18.0193,634367.0
2016-01-05 12:30:00,25.64,25.66,25.54,25.62,358472.0,18.0193,18.0333,17.949,18.0052,358472.0
2016-01-05 13:00:00,25.62,25.67,25.54,25.58,348070.0,18.0052,18.0403,17.949,17.9771,348070.0
2016-01-05 13:30:00,25.58,25.68,25.52,25.63,307781.0,17.9771,18.0474,17.9349,18.0122,307781.0
2016-01-05 14:00:00,25.63,25.64,25.55,25.59,303071.0,18.0122,18.0193,17.956,17.9841,303071.0
2016-01-05 14:30:00,25.59,25.61,25.57,25.59,424399.0,17.9841,17.9982,17.9701,17.9841,424399.0
2016-01-05 15:00:00,25.59,25.64,25.57,25.61,517361.0,17.9841,18.0193,17.9701,17.9982,517361.0
2016-01-05 15:30:00,25.62,25.71,25.6,25.68,1009871.0,18.0052,18.0685,17.9911,18.0474,1009871.0
2016-01-06 09:30:00,25.3,25.52,25.15,25.4,428755.0,17.7803,17.9349,17.6749,17.8506,428755.0
2016-01-06 10:00:00,25.39,25.48,25.32,25.38,412370.0,17.8436,17.9068,17.7944,17.8365,412370.0
2016-01-06 10:30:00,25.38,25.42,25.27,25.37,440289.0,17.8365,17.8646,17.7592,17.8295,440289.0
2016-01-06 11:00:00,25.38,25.53,25.36,25.48,447369.0,17.8365,17.942,17.8225,17.9068,447369.0
2016-01-06 11:30:00,25.47,25.5,25.41,25.41,185789.0,17.8998,17.9209,17.8576,17.8576,185789.0
2016-01-06 12:00:00,25.41,25.47,25.37,25.45,175148.0,17.8576,17.8998,17.8295,17.8857,175148.0
2016-01-06 12:30:00,25.44,25.49,25.4,25.41,173341.0,17.8787,17.9138,17.8506,17.8576,173341.0
2016-01-06 13:00:00,25.41,25.46,25.37,25.43,127631.0,17.8576,17.8928,17.8295,17.8717,127631.0
2016-01-06 13:30:00,25.43,25.44,25.37,25.37,235007.0,17.8717,17.8787,17.8295,17.8295,235007.0
2016-01-06 14:00:00,25.37,25.41,25.34,25.4,455235.0,17.8295,17.8576,17.8084,17.8506,455235.0
2016-01-06 14:30:00,25.4,25.42,25.28,25.28,347713.0,17.8506,17.8646,17.7663,17.7663,347713.0
2016-01-06 15:00:00,25.28,25.35,25.27,25.29,407963.0,17.7663,17.8155,17.7592,17.7733,407963.0
2016-01-06 15:30:00,25.29,25.31,25.19,25.29,1111802.0,17.7733,17.7873,17.703,17.7733,1111802.0
2016-01-07 09:30:00,24.64,24.89,24.3,24.86,601985.0,17.3165,17.4922,17.0775,17.4711,601985.0
2016-01-07 10:00:00,24.85,24.85,24.64,24.67,282611.0,17.4641,17.4641,17.3165,17.3376,282611.0
2016-01-07 10:30:00,24.68,24.84,24.67,24.82,309582.0,17.3446,17.457,17.3376,17.443,309582.0
2016-01-07 11:00:00,24.81,24.92,24.81,24.86,342718.0,17.436,17.5133,17.436,17.4711,342718.0
2016-01-07 11:30:00,24.86,24.89,24.72,24.73,244648.0,17.4711,17.4922,17.3727,17.3797,244648.0
2016-01-07 12:00:00,24.73,24.83,24.73,24.75,456051.0,17.3797,17.45,17.3797,17.3938,456051.0
2016-01-07 12:30:00,24.74,24.83,24.71,24.83,271547.0,17.3868,17.45,17.3657,17.45,271547.0
2016-01-07 13:00:00,24.82,24.86,24.64,24.68,273702.0,17.443,17.4711,17.3165,17.3446,273702.0
2016-01-07 13:30:00,24.69,24.76,24.54,24.7,199523.0,17.3516,17.4008,17.2462,17.3586,199523.0
2016-01-07 14:00:00,24.69,24.7,24.58,24.58,206534.0,17.3516,17.3586,17.2743,17.2743,206534.0
2016-01-07 14:30:00,24.58,24.71,24.55,24.66,261169.0,17.2743,17.3657,17.2532,17.3305,261169.0
2016-01-07 15:00:00,24.65,24.67,24.54,24.55,262053.0,17.3235,17.3376,17.2462,17.2532,262053.0
2016-01-07 15:30:00,24.55,24.71,24.55,24.6,709624.0,17.2532,17.3657,17.2532,17.2884,709624.0
2016-01-08 09:30:00,24.81,24.88,24.53,24.55,701765.0,17.436,17.4851,17.2392,17.2532,701765.0
2016-01-08 10:00:00,24.55,24.56,24.31,24.5,830342.0,17.2532,17.2603,17.0846,17.2181,830342.0
2016-01-08 10:30:00,24.51,24.59,24.21,24.26,719647.0,17.2251,17.2813,17.0143,17.0494,719647.0
2016-01-08 11:00:00,24.26,24.3,24.04,24.11,798409.0,17.0494,17.0775,16.8948,16.944,798409.0
2016-01-08 11:30:00,24.1,24.1,23.94,24.0,767961.0,16.937,16.937,16.8245,16.8667,767961.0
2016-01-08 12:00:00,24.0,24.13,23.96,24.04,1022385.0,16.8667,16.9581,16.8386,16.8948,1022385.0
2016-01-08 12:30:00,24.03,24.14,23.98,24.09,822822.0,16.8878,16.9651,16.8526,16.93,822822.0
2016-01-08 13:00:00,24.09,24.1,23.92,23.94,376308.0,16.93,16.937,16.8105,16.8245,376308.0
2016-01-08 13:30:00,23.93,24.02,23.92,23.99,366376.0,16.8175,16.8808,16.8105,16.8597,366376.0
2016-01-08 14:00:00,24.0,24.11,23.97,23.99,373762.0,16.8667,16.944,16.8456,16.8597,373762.0
2016-01-08 14:30:00,23.98,24.05,23.9,23.91,369701.0,16.8526,16.9018,16.7964,16.8035,369701.0
2016-01-08 15:00:00,23.9,24.11,23.87,24.02,886674.0,16.7964,16.944,16.7753,16.8808,886674.0
2016-01-08 15:30:00,24.02,24.02,23.66,23.81,1461534.0,16.8808,16.8808,16.6278,16.7332,1461534.0
2016-01-11 09:30:00,24.18,24.24,23.85,23.96,462487.0,16.9932,17.0354,16.7613,16.8386,462487.0
2016-01-11 10:00:00,23.95,23.95,23.72,23.8,451376.0,16.8316,16.8316,16.6699,16.7261,451376.0
2016-01-11 10:30:00,23.8,23.94,23.79,23.87,539208.0,16.7261,16.8245,16.7191,16.7753,539208.0
2016-01-11 11:00:00,23.87,23.88,23.75,23.75,425158.0,16.7753,16.7824,16.691,16.691,425158.0
2016-01-11 11:30:00,23.75,23.89,23.7,23.87,436019.0,16.691,16.7894,16.6559,16.7753,436019.0
2016-01-11 12:00:00,23.87,23.88,23.75,23.84,471901.0,16.7753,16.7824,16.691,16.7543,471901.0
2016-01-11 12:30:00,23.84,23.85,23.75,23.81,309120.0,16.7543,16.7613,16.691,16.7332,309120.0
2016-01-11 13:00:00,23.8,23.82,23.7,23.72,222442.0,16.7261,16.7402,16.6559,16.6699,222442.0
2016-01-11 13:30:00,23.71,23.77,23.69,23.73,221655.0,16.6629,16.7051,16.6488,16.677,221655.0
2016-01-11 14:00:00,23.72,23.86,23.7,23.85,271417.0,16.6699,16.7683,16.6559,16.7613,271417.0
2016-01-11 14:30:00,23.85,23.85,23.7,23.71,451850.0,16.7613,16.7613,16.6559,16.6629,451850.0
2016-01-11 15:00:00,23.71,23.78,23.67,23.77,465300.0,16.6629,16.7121,16.6348,16.7051,465300.0
2016-01-11 15:30:00,23.78,23.97,23.78,23.88,1540707.0,16.7121,16.8456,16.7121,16.7824,1540707.0
2016-01-12 09:30:00,24.1,24.15,23.97,24.09,1897810.0,16.937,16.9721,16.8456,16.93,1897810.0
2016-01-12 10:00:00,24.09,24.12,23.92,23.98,515692.0,16.93,16.951,16.8105,16.8526,515692.0
2016-01-12 10:30:00,23.97,24.0,23.85,24.0,258969.0,16.8456,16.8667,16.7613,16.8667,258969.0
2016-01-12 11:00:00,23.99,24.0,23.87,23.89,229430.0,16.8597,16.8667,16.7753,16.7894,229430.0
2016-01-12 11:30:00,23.89,23.89,23.74,23.83,308379.0,16.7894,16.7894,16.684,16.7472,308379.0
2016-01-12 12:00:00,23.82,23.92,23.76,23.81,222083.0,16.7402,16.8105,16.698,16.7332,222083.0
2016-01-12 12:30:00,23.8,23.81,23.71,23.79,140265.0,16.7261,16.7332,16.6629,16.7191,140265.0
2016-01-12 13:00:00,23.79,23.86,23.71,23.75,201153.0,16.7191,16.7683,16.6629,16.691,201153.0
2016-01-12 13:30:00,23.74,23.77,23.63,23.7,490834.0,16.684,16.7051,16.6067,16.6559,490834.0
2016-01-12 14:00:00,23.7,23.72,23.59,23.65,219286.0,16.6559,16.6699,16.5786,16.6207,219286.0
2016-01-12 14:30:00,23.64,23.77,23.63,23.73,270563.0,16.6137,16.7051,16.6067,16.677,270563.0
2016-01-12 15:00:00,23.72,24.0,23.69,23.97,573597.0,16.6699,16.8667,16.6488,16.8456,573597.0
2016-01-12 15:30:00,23.96,23.96,23.87,23.91,1325166.0,16.8386,16.8386,16.7753,16.8035,1325166.0
2016-01-13 09:30:00,24.08,24.15,23.96,24.0,384374.0,16.9229,16.9721,16.8386,16.8667,384374.0
2016-01-13 10:00:00,24.0,24.0,23.76,23.79,300251.0,16.8667,16.8667,16.698,16.7191,300251.0
2016-01-13 10:30:00,23.78,23.81,23.7,23.79,262167.0,16.7121,16.7332,16.6559,16.7191,262167.0
2016-01-13 11:00:00,23.78,23.81,23.68,23.77,283355.0,16.7121,16.7332,16.6418,16.7051,283355.0
2016-01-13 11:30:00,23.76,23.8,23.51,23.52,283831.0,16.698,16.7261,16.5223,16.5294,283831.0
2016-01-13 12:00:00,23.53,23.56,23.46,23.55,466888.0,16.5364,16.5575,16.4872,16.5505,466888.0
2016-01-13 12:30:00,23.54,23.58,23.42,23.47,277611.0,16.5434,16.5715,16.4591,16.4942,277611.0
2016-01-13 13:00:00,23.47,23.48,23.24,23.26,378089.0,16.4942,16.5013,16.3326,16.3466,378089.0
2016-01-13 13:30:00,23.27,23.34,23.2,23.21,489533.0,16.3537,16.4029,16.3045,16.3115,489533.0
2016-01-13 14:00:00,23.22,23.24,23.05,23.11,727102.0,16.3185,16.3326,16.1991,16.2412,727102.0
2016-01-13 14:30:00,23.12,23.25,22.96,23.16,559306.0,16.2483,16.3396,16.1358,16.2764,559306.0
2016-01-13 15:00:00,23.17,23.33,23.13,23.15,1081088.0,16.2834,16.3958,16.2553,16.2693,1081088.0
2016-01-13 15:30:00,23.14,23.22,22.95,23.21,2040293.0,16.2623,16.3185,16.1288,16.3115,2040293.0
2016-01-14 09:30:00,23.34,23.36,22.6,22.71,576487.0,16.4029,16.4169,15.8828,15.9601,576487.0
2016-01-14 10:00:00,22.72,23.09,22.66,23.08,473422.0,15.9671,16.2272,15.925,16.2201,473422.0
2016-01-14 10:30:00,23.08,23.38,23.06,23.19,582334.0,16.2201,16.431,16.2061,16.2975,582334.0
2016-01-14 11:00:00,23.18,23.21,22.94,22.99,376713.0,16.2904,16.3115,16.1218,16.1569,376713.0
2016-01-14 11:30:00,22.99,23.06,22.92,23.01,335197.0,16.1569,16.2061,16.1077,16.1709,335197.0
2016-01-14 12:00:00,23.02,23.07,22.99,23.0,405831.0,16.178,16.2131,16.1569,16.1639,405831.0
2016-01-14 12:30:00,23.01,23.07,22.93,22.95,548627.0,16.1709,16.2131,16.1147,16.1288,548627.0
2016-01-14 13:00:00,22.95,23.06,22.91,23.06,557477.0,16.1288,16.2061,16.1007,16.2061,557477.0
2016-01-14 13:30:00,23.06,23.14,22.95,23.02,476963.0,16.2061,16.2623,16.1288,16.178,476963.0
2016-01-14 14:00:00,23.02,23.04,22.87,22.89,465749.0,16.178,16.192,16.0726,16.0866,465749.0
2016-01-14 14:30:00,22.89,23.0,22.82,22.99,688205.0,16.0866,16.1639,16.0374,16.1569,688205.0
2016-01-14 15:00:00,22.99,23.13,22.93,22.99,996486.0,16.1569,16.2553,16.1147,16.1569,996486.0
2016-01-14 15:30:00,22.98,23.0,22.78,22.88,2314492.0,16.1499,16.1639,16.0093,16.0796,2314492.0
2016-01-15 09:30:00,22.19,22.47,21.85,21.98,971470.0,15.5947,15.7914,15.3557,15.4471,971470.0
2016-01-15 10:00:00,21.97,22.1,21.84,22.09,719094.0,15.4401,15.5314,15.3487,15.5244,719094.0
2016-01-15 10:30:00,22.07,22.29,22.03,22.05,865114.0,15.5103,15.6649,15.4822,15.4963,865114.0
2016-01-15 11:00:00,22.05,22.12,21.88,22.05,533142.0,15.4963,15.5455,15.3768,15.4963,533142.0
2016-01-15 11:30:00,22.05,22.1,21.91,22.0,341475.0,15.4963,15.5314,15.3979,15.4611,341475.0
2016-01-15 12:00:00,21.99,22.13,21.96,22.02,934026.0,15.4541,15.5525,15.433,15.4752,934026.0
2016-01-15 12:30:00,22.0,22.01,21.7,21.98,1194705.0,15.4611,15.4682,15.2503,15.4471,1194705.0
2016-01-15 13:00:00,21.98,22.04,21.89,22.02,628684.0,15.4471,15.4893,15.3838,15.4752,628684.0
2016-01-15 13:30:00,22.03,22.11,21.92,21.92,461411.0,15.4822,15.5384,15.4049,15.4049,461411.0
2016-01-15 14:00:00,21.93,22.22,21.83,22.11,523994.0,15.4119,15.6158,15.3417,15.5384,523994.0
2016-01-15 14:30:00,22.11,22.23,22.01,22.23,513928.0,15.5384,15.6228,15.4682,15.6228,513928.0
2016-01-15 15:00:00,22.23,22.26,22.16,22.2,1596025.0,15.6228,15.6439,15.5736,15.6017,1596025.0
2016-01-15 15:30:00,22.2,22.47,22.2,22.3,2632989.0,15.6017,15.7914,15.6017,15.672,2632989.0
2016-01-19 09:30:00,22.6,22.69,22.36,22.64,679614.0,15.8828,15.9461,15.7141,15.9109,679614.0
2016-01-19 10:00:00,22.65,22.71,22.52,22.66,584008.0,15.9179,15.9601,15.8266,15.925,584008.0
2016-01-19 10:30:00,22.66,22.69,22.39,22.4,687707.0,15.925,15.9461,15.7352,15.7423,687707.0
2016-01-19 11:00:00,22.39,22.46,22.27,22.41,421295.0,15.7352,15.7844,15.6509,15.7493,421295.0
2016-01-19 11:30:00,22.41,22.56,22.4,22.45,858443.0,15.7493,15.8547,15.7423,15.7774,858443.0
2016-01-19 12:00:00,22.45,22.48,22.33,22.4,743366.0,15.7774,15.7985,15.6931,15.7423,743366.0
2016-01-19 12:30:00,22.39,22.41,22.29,22.36,411295.0,15.7352,15.7493,15.6649,15.7141,411295.0
2016-01-19 13:00:00,22.37,22.54,22.36,22.39,484214.0,15.7212,15.8406,15.7141,15.7352,484214.0
2016-01-19 13:30:00,22.38,22.45,22.33,22.34,552313.0,15.7282,15.7774,15.6931,15.7001,552313.0
2016-01-19 14:00:00,22.34,22.36,22.24,22.29,500851.0,15.7001,15.7141,15.6298,15.6649,500851.0
2016-01-19 14:30:00,22.29,22.3,22.08,22.1,521278.0,15.6649,15.672,15.5174,15.5314,521278.0
2016-01-19 15:00:00,22.1,22.25,22.04,22.23,769958.0,15.5314,15.6368,15.4893,15.6228,769958.0
2016-01-19 15:30:00,22.23,22.32,22.16,22.22,1512151.0,15.6228,15.686,15.5736,15.6158,1512151.0
2016-01-20 09:30:00,21.87,21.97,21.69,21.73,885442.0,15.3698,15.4401,15.2433,15.2714,885442.0
2016-01-20 10:00:00,21.73,21.73,21.54,21.57,961729.0,15.2714,15.2714,15.1379,15.1589,961729.0
2016-01-20 10:30:00,21.57,21.62,21.26,21.28,1460348.0,15.1589,15.1941,14.9411,14.9551,1460348.0
2016-01-20 11:00:00,21.28,21.53,21.26,21.49,697934.0,14.9551,15.1308,14.9411,15.1027,697934.0
2016-01-20 11:30:00,21.49,21.5,21.09,21.13,712365.0,15.1027,15.1098,14.8216,14.8497,712365.0
2016-01-20 12:00:00,21.13,21.21,21.07,21.09,681384.0,14.8497,14.9059,14.8076,14.8216,681384.0
2016-01-20 12:30:00,21.09,21.18,21.0,21.18,689022.0,14.8216,14.8849,14.7584,14.8849,689022.0
2016-01-20 13:00:00,21.18,21.25,21.08,21.15,506914.0,14.8849,14.9341,14.8146,14.8638,506914.0
2016-01-20 13:30:00,21.15,21.46,21.14,21.4,513775.0,14.8638,15.0816,14.8568,15.0395,513775.0
2016-01-20 14:00:00,21.4,21.49,21.3,21.43,586377.0,15.0395,15.1027,14.9692,15.0606,586377.0
2016-01-20 14:30:00,21.44,21.5,21.34,21.5,633490.0,15.0676,15.1098,14.9973,15.1098,633490.0
2016-01-20 15:00:00,21.5,21.89,21.48,21.89,550030.0,15.1098,15.3838,15.0957,15.3838,550030.0
2016-01-20 15:30:00,21.89,21.92,21.55,21.58,1630855.0,15.3838,15.4049,15.1449,15.166,1630855.0
2016-01-21 09:30:00,21.63,21.84,21.5,21.53,585758.0,15.2011,15.3487,15.1098,15.1308,585758.0
2016-01-21 10:00:00,21.53,21.76,21.51,21.62,994049.0,15.1308,15.2925,15.1168,15.1941,994049.0
2016-01-21 10:30:00,21.63,21.64,21.44,21.48,1282136.0,15.2011,15.2081,15.0676,15.0957,1282136.0
2016-01-21 11:00:00,21.49,21.66,21.43,21.6,607564.0,15.1027,15.2222,15.0606,15.18,607564.0
2016-01-21 11:30:00,21.6,21.71,21.57,21.66,451349.0,15.18,15.2573,15.1589,15.2222,451349.0
2016-01-21 12:00:00,21.65,21.71,21.57,21.64,416883.0,15.2152,15.2573,15.1589,15.2081,416883.0
2016-01-21 12:30:00,21.65,21.7,21.62,21.68,401727.0,15.2152,15.2503,15.1941,15.2363,401727.0
2016-01-21 13:00:00,21.68,21.79,21.46,21.47,298559.0,15.2363,15.3136,15.0816,15.0887,298559.0
2016-01-21 13:30:00,21.47,21.5,21.3,21.32,608494.0,15.0887,15.1098,14.9692,14.9833,608494.0
2016-01-21 14:00:00,21.32,21.35,21.17,21.27,571584.0,14.9833,15.0043,14.8778,14.9481,571584.0
2016-01-21 14:30:00,21.27,21.42,21.26,21.41,521758.0,14.9481,15.0535,14.9411,15.0465,521758.0
2016-01-21 15:00:00,21.41,21.42,21.12,21.18,791368.0,15.0465,15.0535,14.8427,14.8849,791368.0
2016-01-21 15:30:00,21.18,21.38,21.14,21.31,1667194.0,14.8849,15.0254,14.8568,14.9762,1667194.0
2016-01-22 09:30:00,21.65,21.8,19.75,21.07,2998834.0,15.2152,15.3206,13.8799,14.8076,2998834.0
2016-01-22 10:00:00,21.05,21.15,20.86,21.03,1629479.0,14.7935,14.8638,14.66,14.7794,1629479.0
2016-01-22 10:30:00,21.03,21.1,20.93,20.94,1011292.0,14.7794,14.8286,14.7092,14.7162,1011292.0
2016-01-22 11:00:00,20.93,20.96,20.35,20.52,2371834.0,14.7092,14.7303,14.3016,14.421,2371834.0
2016-01-22 11:30:00,20.52,20.6,20.15,20.17,2191280.0,14.421,14.4773,14.161,14.1751,2191280.0
2016-01-22 12:00:00,20.18,20.56,20.11,20.56,1038166.0,14.1821,14.4491,14.1329,14.4491,1038166.0
2016-01-22 12:30:00,20.56,20.65,20.49,20.51,838396.0,14.4491,14.5124,14.3999,14.414,838396.0
2016-01-22 13:00:00,20.52,20.68,20.5,20.66,590191.0,14.421,14.5335,14.407,14.5194,590191.0
2016-01-22 13:30:00,20.66,20.71,20.61,20.65,800710.0,14.5194,14.5546,14.4843,14.5124,800710.0
2016-01-22 14:00:00,20.64,20.85,20.52,20.52,2165834.0,14.5054,14.6529,14.421,14.421,2165834.0
2016-01-22 14:30:00,20.52,20.65,20.43,20.62,1064879.0,14.421,14.5124,14.3578,14.4913,1064879.0
2016-01-22 15:00:00,20.62,20.65,20.37,20.41,1640493.0,14.4913,14.5124,14.3156,14.3437,1640493.0
2016-01-22 15:30:00,20.41,20.8,20.3,20.77,4052656.0,14.3437,14.6178,14.2664,14.5967,4052656.0
2016-01-25 09:30:00,20.78,20.92,20.45,20.52,1107733.0,14.6038,14.7021,14.3718,14.421,1107733.0
2016-01-25 10:00:00,20.52,20.6,20.36,20.51,851373.0,14.421,14.4773,14.3086,14.414,851373.0
2016-01-25 10:30:00,20.51,20.64,20.25,20.25,799317.0,14.414,14.5054,14.2313,14.2313,799317.0
2016-01-25 11:00:00,20.25,20.25,19.96,20.21,744357.0,14.2313,14.2313,14.0275,14.2032,744357.0
2016-01-25 11:30:00,20.2,20.24,20.13,20.14,628567.0,14.1961,14.2243,14.1469,14.154,628567.0
2016-01-25 12:00:00,20.14,20.19,20.01,20.16,1415339.0,14.154,14.1891,14.0626,14.168,1415339.0
2016-01-25 12:30:00,20.15,20.2,20.11,20.13,728719.0,14.161,14.1961,14.1329,14.1469,728719.0
2016-01-25 13:00:00,20.13,20.19,20.0,20.13,487792.0,14.1469,14.1891,14.0556,14.1469,487792.0
2016-01-25 13:30:00,20.12,20.28,20.09,20.2,1088442.0,14.1399,14.2524,14.1188,14.1961,1088442.0
2016-01-25 14:00:00,20.2,20.21,20.07,20.1,454233.0,14.1961,14.2032,14.1048,14.1259,454233.0
2016-01-25 14:30:00,20.1,20.11,19.81,19.87,622780.0,14.1259,14.1329,13.9221,13.9642,622780.0
2016-01-25 15:00:00,19.86,19.97,19.73,19.79,855000.0,13.9572,14.0345,13.8658,13.908,855000.0
2016-01-25 15:30:00,19.79,19.88,19.75,19.76,1979166.0,13.908,13.9713,13.8799,13.8869,1979166.0
2016-01-26 09:30:00,19.97,20.4,19.97,20.22,2003117.0,14.0345,14.3367,14.0345,14.2102,2003117.0
2016-01-26 10:00:00,20.22,20.48,20.22,20.39,1634230.0,14.2102,14.3929,14.2102,14.3297,1634230.0
2016-01-26 10:30:00,20.39,20.43,20.16,20.21,1096256.0,14.3297,14.3578,14.168,14.2032,1096256.0
2016-01-26 11:00:00,20.2,20.22,20.05,20.16,743494.0,14.1961,14.2102,14.0907,14.168,743494.0
2016-01-26 11:30:00,20.16,20.27,20.1,20.27,705556.0,14.168,14.2453,14.1259,14.2453,705556.0
2016-01-26 12:00:00,20.27,20.54,20.26,20.52,970625.0,14.2453,14.4351,14.2383,14.421,970625.0
2016-01-26 12:30:00,20.52,20.57,20.42,20.54,916997.0,14.421,14.4562,14.3508,14.4351,916997.0
2016-01-26 13:00:00,20.54,20.56,20.37,20.39,937730.0,14.4351,14.4491,14.3156,14.3297,937730.0
2016-01-26 13:30:00,20.39,20.51,20.33,20.44,511935.0,14.3297,14.414,14.2875,14.3648,511935.0
2016-01-26 14:00:00,20.44,20.45,20.3,20.34,603265.0,14.3648,14.3718,14.2664,14.2945,603265.0
2016-01-26 14:30:00,20.34,20.43,20.28,20.37,1145309.0,14.2945,14.3578,14.2524,14.3156,1145309.0
2016-01-26 15:00:00,20.37,20.43,20.18,20.26,1565380.0,14.3156,14.3578,14.1821,14.2383,1565380.0
2016-01-26 15:30:00,20.26,20.39,20.22,20.29,2559407.0,14.2383,14.3297,14.2102,14.2594,2559407.0
2016-01-27 09:30:00,20.98,21.61,20.8,21.51,7507333.0,14.7443,15.1871,14.6178,15.1168,7507333.0
2016-01-27 10:00:00,21.51,21.54,21.2,21.26,3036281.0,15.1168,15.1379,14.8989,14.9411,3036281.0
2016-01-27 10:30:00,21.26,21.37,21.21,21.27,2596093.0,14.9411,15.0184,14.9059,14.9481,2596093.0
2016-01-27 11:00:00,21.27,21.49,21.25,21.46,1682074.0,14.9481,15.1027,14.9341,15.0816,1682074.0
2016-01-27 11:30:00,21.47,21.5,21.39,21.45,1942158.0,15.0887,15.1098,15.0324,15.0746,1942158.0
2016-01-27 12:00:00,21.45,21.51,21.4,21.42,1530507.0,15.0746,15.1168,15.0395,15.0535,1530507.0
2016-01-27 12:30:00,21.42,21.5,21.15,21.5,1337638.0,15.0535,15.1098,14.8638,15.1098,1337638.0
2016-01-27 13:00:00,21.5,21.51,21.4,21.44,1278257.0,15.1098,15.1168,15.0395,15.0676,1278257.0
2016-01-27 13:30:00,21.44,21.48,21.4,21.46,1125942.0,15.0676,15.0957,15.0395,15.0816,1125942.0
2016-01-27 14:00:00,21.46,21.51,21.29,21.43,1887490.0,15.0816,15.1168,14.9622,15.0606,1887490.0
2016-01-27 14:30:00,21.42,21.48,21.22,21.23,1645539.0,15.0535,15.0957,14.913,14.92,1645539.0
2016-01-27 15:00:00,21.24,21.24,20.92,21.01,2697087.0,14.927,14.927,14.7021,14.7654,2697087.0
2016-01-27 15:30:00,21.02,21.23,20.92,21.2,4169069.0,14.7724,14.92,14.7021,14.8989,4169069.0
2016-01-28 09:30:00,21.5,21.74,21.33,21.6,2456432.0,15.1098,15.2784,14.9903,15.18,2456432.0
2016-01-28 10:00:00,21.6,21.62,21.38,21.41,1736402.0,15.18,15.1941,15.0254,15.0465,1736402.0
2016-01-28 10:30:00,21.41,21.46,21.14,21.38,1842398.0,15.0465,15.0816,14.8568,15.0254,1842398.0
2016-01-28 11:00:00,21.39,21.53,21.38,21.48,1435378.0,15.0324,15.1308,15.0254,15.0957,1435378.0
2016-01-28 11:30:00,21.48,21.55,21.44,21.53,1251441.0,15.0957,15.1449,15.0676,15.1308,1251441.0
2016-01-28 12:00:00,21.53,21.68,21.53,21.66,1340374.0,15.1308,15.2363,15.1308,15.2222,1340374.0
2016-01-28 12:30:00,21.67,21.85,21.66,21.69,1178565.0,15.2292,15.3557,15.2222,15.2433,1178565.0
2016-01-28 13:00:00,21.69,21.73,21.42,21.57,1464822.0,15.2433,15.2714,15.0535,15.1589,1464822.0
2016-01-28 13:30:00,21.58,21.75,21.57,21.59,1040843.0,15.166,15.2854,15.1589,15.173,1040843.0
2016-01-28 14:00:00,21.58,21.81,21.57,21.7,1201544.0,15.166,15.3276,15.1589,15.2503,1201544.0
2016-01-28 14:30:00,21.71,21.84,21.67,21.8,1241495.0,15.2573,15.3487,15.2292,15.3206,1241495.0
2016-01-28 15:00:00,21.79,21.85,21.58,21.67,1635821.0,15.3136,15.3557,15.166,15.2292,1635821.0
2016-01-28 15:30:00,21.67,21.78,21.65,21.75,2884160.0,15.2292,15.3065,15.2152,15.2854,2884160.0
2016-01-29 09:30:00,21.88,21.95,21.58,21.64,1920286.0,15.3768,15.426,15.166,15.2081,1920286.0
2016-01-29 10:00:00,21.64,21.86,21.64,21.68,1821025.0,15.2081,15.3628,15.2081,15.2363,1821025.0
2016-01-29 10:30:00,21.68,21.75,21.58,21.73,1631706.0,15.2363,15.2854,15.166,15.2714,1631706.0
2016-01-29 11:00:00,21.73,21.79,21.58,21.63,1241009.0,15.2714,15.3136,15.166,15.2011,1241009.0
2016-01-29 11:30:00,21.62,21.65,21.41,21.45,1522417.0,15.1941,15.2152,15.0465,15.0746,1522417.0
2016-01-29 12:00:00,21.45,21.59,21.41,21.5,1138036.0,15.0746,15.173,15.0465,15.1098,1138036.0
2016-01-29 12:30:00,21.5,21.55,21.35,21.47,1280895.0,15.1098,15.1449,15.0043,15.0887,1280895.0
2016-01-29 13:00:00,21.46,21.55,21.38,21.45,1078359.0,15.0816,15.1449,15.0254,15.0746,1078359.0
2016-01-29 13:30:00,21.45,21.62,21.42,21.55,876395.0,15.0746,15.1941,15.0535,15.1449,876395.0
2016-01-29 14:00:00,21.54,21.56,21.31,21.51,1310240.0,15.1379,15.1519,14.9762,15.1168,1310240.0
2016-01-29 14:30:00,21.51,21.53,21.33,21.37,1373497.0,15.1168,15.1308,14.9903,15.0184,1373497.0
2016-01-29 15:00:00,21.37,21.5,21.36,21.46,1730647.0,15.0184,15.1098,15.0114,15.0816,1730647.0
2016-01-29 15:30:00,21.46,21.55,21.26,21.36,7329715.0,15.0816,15.1449,14.9411,15.0114,7329715.0
2016-02-01 09:30:00,21.11,21.21,20.9,20.91,1177800.0,14.8357,14.9059,14.6881,14.6951,1177800.0
2016-02-01 10:00:00,20.91,20.91,20.72,20.85,670103.0,14.6951,14.6951,14.5616,14.6529,670103.0
2016-02-01 10:30:00,20.85,20.88,20.78,20.86,773539.0,14.6529,14.674,14.6038,14.66,773539.0
2016-02-01 11:00:00,20.86,20.93,20.74,20.77,676370.0,14.66,14.7092,14.5756,14.5967,676370.0
2016-02-01 11:30:00,20.78,20.85,20.72,20.76,428317.0,14.6038,14.6529,14.5616,14.5897,428317.0
2016-02-01 12:00:00,20.76,20.77,20.6,20.63,531773.0,14.5897,14.5967,14.4773,14.4983,531773.0
2016-02-01 12:30:00,20.63,20.67,20.58,20.61,448870.0,14.4983,14.5264,14.4632,14.4843,448870.0
2016-02-01 13:00:00,20.61,20.7,20.57,20.67,616040.0,14.4843,14.5475,14.4562,14.5264,616040.0
2016-02-01 13:30:00,20.67,20.74,20.65,20.69,445713.0,14.5264,14.5756,14.5124,14.5405,445713.0
2016-02-01 14:00:00,20.7,20.7,20.56,20.7,677656.0,14.5475,14.5475,14.4491,14.5475,677656.0
2016-02-01 14:30:00,20.7,20.82,20.69,20.82,548127.0,14.5475,14.6319,14.5405,14.6319,548127.0
2016-02-01 15:00:00,20.82,20.91,20.78,20.89,1101196.0,14.6319,14.6951,14.6038,14.6811,1101196.0
2016-02-01 15:30:00,20.89,20.93,20.76,20.77,1787245.0,14.6811,14.7092,14.5897,14.5967,1787245.0
2016-02-02 09:30:00,20.51,20.51,20.08,20.19,1058299.0,14.4853,14.4853,14.1816,14.2593,1058299.0
2016-02-02 10:00:00,20.18,20.46,20.17,20.35,975252.0,14.2523,14.45,14.2452,14.3723,975252.0
2016-02-02 10:30:00,20.35,20.42,20.3,20.36,586263.0,14.3723,14.4218,14.337,14.3794,586263.0
2016-02-02 11:00:00,20.36,20.6,20.32,20.59,828992.0,14.3794,14.5489,14.3511,14.5418,828992.0
2016-02-02 11:30:00,20.58,20.62,20.44,20.46,784881.0,14.5348,14.563,14.4359,14.45,784881.0
2016-02-02 12:00:00,20.46,20.51,20.33,20.49,674792.0,14.45,14.4853,14.3582,14.4712,674792.0
2016-02-02 12:30:00,20.49,20.55,20.38,20.4,772644.0,14.4712,14.5136,14.3935,14.4076,772644.0
2016-02-02 13:00:00,20.39,20.4,20.29,20.32,690716.0,14.4006,14.4076,14.3299,14.3511,690716.0
2016-02-02 13:30:00,20.32,20.35,20.22,20.23,718981.0,14.3511,14.3723,14.2805,14.2876,718981.0
2016-02-02 14:00:00,20.23,20.3,20.15,20.17,1269856.0,14.2876,14.337,14.2311,14.2452,1269856.0
2016-02-02 14:30:00,20.17,20.28,20.15,20.25,681994.0,14.2452,14.3229,14.2311,14.3017,681994.0
2016-02-02 15:00:00,20.26,20.27,20.13,20.19,963207.0,14.3088,14.3158,14.2169,14.2593,963207.0
2016-02-02 15:30:00,20.19,20.34,20.17,20.22,1846834.0,14.2593,14.3653,14.2452,14.2805,1846834.0
2016-02-03 09:30:00,20.27,20.31,19.77,19.79,1857441.0,14.3158,14.3441,13.9627,13.9768,1857441.0
2016-02-03 10:00:00,19.78,19.82,19.33,19.41,1960363.0,13.9698,13.998,13.6519,13.7084,1960363.0
2016-02-03 10:30:00,19.4,19.62,19.25,19.61,1650835.0,13.7014,13.8568,13.5954,13.8497,1650835.0
2016-02-03 11:00:00,19.61,19.64,19.44,19.57,936901.0,13.8497,13.8709,13.7296,13.8214,936901.0
2016-02-03 11:30:00,19.57,19.75,19.48,19.71,702017.0,13.8214,13.9486,13.7579,13.9203,702017.0
2016-02-03 12:00:00,19.71,19.8,19.65,19.77,461376.0,13.9203,13.9839,13.8779,13.9627,461376.0
2016-02-03 12:30:00,19.77,19.79,19.66,19.71,343220.0,13.9627,13.9768,13.885,13.9203,343220.0
2016-02-03 13:00:00,19.72,19.79,19.68,19.73,531817.0,13.9274,13.9768,13.8991,13.9344,531817.0
2016-02-03 13:30:00,19.74,19.78,19.7,19.75,644411.0,13.9415,13.9698,13.9133,13.9486,644411.0
2016-02-03 14:00:00,19.75,20.07,19.73,20.02,728641.0,13.9486,14.1746,13.9344,14.1393,728641.0
2016-02-03 14:30:00,20.01,20.07,19.9,20.06,677241.0,14.1322,14.1746,14.0545,14.1675,677241.0
2016-02-03 15:00:00,20.07,20.11,19.96,20.02,971045.0,14.1746,14.2028,14.0969,14.1393,971045.0
2016-02-03 15:30:00,20.03,20.07,19.96,20.04,1812281.0,14.1463,14.1746,14.0969,14.1534,1812281.0
2016-02-04 09:30:00,20.04,20.46,19.89,20.33,1319012.0,14.1534,14.45,14.0474,14.3582,1319012.0
2016-02-04 10:00:00,20.34,20.55,20.16,20.4,581832.0,14.3653,14.5136,14.2381,14.4076,581832.0
2016-02-04 10:30:00,20.4,20.5,20.29,20.39,608121.0,14.4076,14.4783,14.3299,14.4006,608121.0
2016-02-04 11:00:00,20.39,20.39,20.21,20.26,479481.0,14.4006,14.4006,14.2734,14.3088,479481.0
2016-02-04 11:30:00,20.26,20.26,19.97,20.11,638500.0,14.3088,14.3088,14.1039,14.2028,638500.0
2016-02-04 12:00:00,20.11,20.25,20.06,20.09,877729.0,14.2028,14.3017,14.1675,14.1887,877729.0
2016-02-04 12:30:00,20.09,20.14,19.99,19.99,539135.0,14.1887,14.224,14.1181,14.1181,539135.0
2016-02-04 13:00:00,20.0,20.14,19.97,20.0,578487.0,14.1251,14.224,14.1039,14.1251,578487.0
2016-02-04 13:30:00,20.0,20.05,19.92,19.98,414448.0,14.1251,14.1604,14.0686,14.111,414448.0
2016-02-04 14:00:00,19.99,20.05,19.91,19.99,369094.0,14.1181,14.1604,14.0616,14.1181,369094.0
2016-02-04 14:30:00,19.98,20.19,19.97,20.19,413415.0,14.111,14.2593,14.1039,14.2593,413415.0
2016-02-04 15:00:00,20.18,20.24,20.12,20.15,533445.0,14.2523,14.2946,14.2099,14.2311,533445.0
2016-02-04 15:30:00,20.15,20.25,20.14,20.23,1204378.0,14.2311,14.3017,14.224,14.2876,1204378.0
2016-02-05 09:30:00,20.26,20.53,20.11,20.37,393981.0,14.3088,14.4994,14.2028,14.3864,393981.0
2016-02-05 10:00:00,20.38,20.62,20.38,20.44,684782.0,14.3935,14.563,14.3935,14.4359,684782.0
2016-02-05 10:30:00,20.44,20.6,20.39,20.41,456794.0,14.4359,14.5489,14.4006,14.4147,456794.0
2016-02-05 11:00:00,20.41,20.43,20.14,20.21,627850.0,14.4147,14.4288,14.224,14.2734,627850.0
2016-02-05 11:30:00,20.22,20.27,20.09,20.13,533409.0,14.2805,14.3158,14.1887,14.2169,533409.0
2016-02-05 12:00:00,20.13,20.17,20.04,20.13,512130.0,14.2169,14.2452,14.1534,14.2169,512130.0
2016-02-05 12:30:00,20.13,20.13,19.94,20.0,315844.0,14.2169,14.2169,14.0828,14.1251,315844.0
2016-02-05 13:00:00,20.0,20.09,19.97,20.04,315548.0,14.1251,14.1887,14.1039,14.1534,315548.0
2016-02-05 13:30:00,20.04,20.09,20.01,20.04,379898.0,14.1534,14.1887,14.1322,14.1534,379898.0
2016-02-05 14:00:00,20.04,20.06,19.91,19.96,674381.0,14.1534,14.1675,14.0616,14.0969,674381.0
2016-02-05 14:30:00,19.95,19.99,19.89,19.89,452588.0,14.0898,14.1181,14.0474,14.0474,452588.0
2016-02-05 15:00:00,19.89,19.99,19.84,19.89,743865.0,14.0474,14.1181,14.0121,14.0474,743865.0
2016-02-05 15:30:00,19.89,19.9,19.76,19.86,1323675.0,14.0474,14.0545,13.9556,14.0263,1323675.0
2016-02-08 09:30:00,19.52,19.69,19.38,19.48,652814.0,13.7861,13.9062,13.6873,13.7579,652814.0
2016-02-08 10:00:00,19.48,19.73,19.47,19.66,1004445.0,13.7579,13.9344,13.7508,13.885,1004445.0
2016-02-08 10:30:00,19.65,19.74,19.41,19.41,1152364.0,13.8779,13.9415,13.7084,13.7084,1152364.0
2016-02-08 11:00:00,19.41,19.46,19.23,19.44,667377.0,13.7084,13.7438,13.5813,13.7296,667377.0
2016-02-08 11:30:00,19.44,19.51,19.4,19.48,405263.0,13.7296,13.7791,13.7014,13.7579,405263.0
2016-02-08 12:00:00,19.49,19.51,19.41,19.42,439951.0,13.7649,13.7791,13.7084,13.7155,439951.0
2016-02-08 12:30:00,19.42,19.46,19.18,19.19,751417.0,13.7155,13.7438,13.546,13.5531,751417.0
2016-02-08 13:00:00,19.2,19.2,19.04,19.1,510145.0,13.5601,13.5601,13.4471,13.4895,510145.0
2016-02-08 13:30:00,19.1,19.12,19.0,19.01,316090.0,13.4895,13.5036,13.4189,13.4259,316090.0
2016-02-08 14:00:00,19.01,19.07,18.96,19.0,397888.0,13.4259,13.4683,13.3906,13.4189,397888.0
2016-02-08 14:30:00,19.0,19.09,18.95,19.06,583838.0,13.4189,13.4824,13.3836,13.4613,583838.0
2016-02-08 15:00:00,19.06,19.18,19.05,19.13,602109.0,13.4613,13.546,13.4542,13.5107,602109.0
2016-02-08 15:30:00,19.14,19.36,19.13,19.2,1437465.0,13.5178,13.6731,13.5107,13.5601,1437465.0
2016-02-09 09:30:00,18.93,19.5,18.89,19.49,921349.0,13.3694,13.772,13.3412,13.7649,921349.0
2016-02-09 10:00:00,19.49,19.6,19.41,19.5,1021537.0,13.7649,13.8426,13.7084,13.772,1021537.0
2016-02-09 10:30:00,19.5,19.5,19.22,19.25,291118.0,13.772,13.772,13.5743,13.5954,291118.0
2016-02-09 11:00:00,19.24,19.45,19.19,19.39,512838.0,13.5884,13.7367,13.5531,13.6943,512838.0
2016-02-09 11:30:00,19.39,19.42,19.26,19.28,259152.0,13.6943,13.7155,13.6025,13.6166,259152.0
2016-02-09 12:00:00,19.28,19.43,19.26,19.4,460859.0,13.6166,13.7226,13.6025,13.7014,460859.0
2016-02-09 12:30:00,19.39,19.47,19.34,19.36,237878.0,13.6943,13.7508,13.659,13.6731,237878.0
2016-02-09 13:00:00,19.36,19.38,19.19,19.27,273636.0,13.6731,13.6873,13.5531,13.6096,273636.0
2016-02-09 13:30:00,19.27,19.32,19.21,19.23,323234.0,13.6096,13.6449,13.5672,13.5813,323234.0
2016-02-09 14:00:00,19.23,19.35,19.22,19.29,584533.0,13.5813,13.6661,13.5743,13.6237,584533.0
2016-02-09 14:30:00,19.28,19.52,19.28,19.48,682633.0,13.6166,13.7861,13.6166,13.7579,682633.0
2016-02-09 15:00:00,19.48,19.61,19.45,19.49,953311.0,13.7579,13.8497,13.7367,13.7649,953311.0
2016-02-09 15:30:00,19.5,19.57,19.44,19.55,1694192.0,13.772,13.8214,13.7296,13.8073,1694192.0
2016-02-10 09:30:00,19.63,19.76,19.33,19.41,939292.0,13.8638,13.9556,13.6519,13.7084,939292.0
2016-02-10 10:00:00,19.41,19.67,19.41,19.6,794017.0,13.7084,13.8921,13.7084,13.8426,794017.0
2016-02-10 10:30:00,19.61,19.67,19.39,19.39,586883.0,13.8497,13.8921,13.6943,13.6943,586883.0
2016-02-10 11:00:00,19.4,19.42,19.17,19.19,474358.0,13.7014,13.7155,13.5389,13.5531,474358.0
2016-02-10 11:30:00,19.18,19.28,19.1,19.25,428696.0,13.546,13.6166,13.4895,13.5954,428696.0
2016-02-10 12:00:00,19.25,19.26,19.09,19.24,518008.0,13.5954,13.6025,13.4824,13.5884,518008.0
2016-02-10 12:30:00,19.24,19.32,19.22,19.29,326490.0,13.5884,13.6449,13.5743,13.6237,326490.0
2016-02-10 13:00:00,19.3,19.31,19.17,19.18,752591.0,13.6308,13.6378,13.5389,13.546,752591.0
2016-02-10 13:30:00,19.17,19.25,19.17,19.19,351308.0,13.5389,13.5954,13.5389,13.5531,351308.0
2016-02-10 14:00:00,19.19,19.23,19.05,19.08,578972.0,13.5531,13.5813,13.4542,13.4754,578972.0
2016-02-10 14:30:00,19.08,19.12,19.0,19.04,409502.0,13.4754,13.5036,13.4189,13.4471,409502.0
2016-02-10 15:00:00,19.04,19.11,18.97,19.01,725578.0,13.4471,13.4966,13.3977,13.4259,725578.0
2016-02-10 15:30:00,19.01,19.05,18.79,18.86,2721948.0,13.4259,13.4542,13.2706,13.32,2721948.0
2016-02-11 09:30:00,18.45,18.65,18.25,18.62,897903.0,13.0304,13.1717,12.8892,13.1505,897903.0
2016-02-11 10:00:00,18.62,18.64,18.27,18.28,598708.0,13.1505,13.1646,12.9033,12.9104,598708.0
2016-02-11 10:30:00,18.27,18.39,18.25,18.29,427323.0,12.9033,12.9881,12.8892,12.9174,427323.0
2016-02-11 11:00:00,18.3,18.42,18.24,18.26,981446.0,12.9245,13.0092,12.8821,12.8962,981446.0
2016-02-11 11:30:00,18.25,18.26,18.09,18.18,333791.0,12.8892,12.8962,12.7762,12.8397,333791.0
2016-02-11 12:00:00,18.17,18.28,18.15,18.26,510225.0,12.8327,12.9104,12.8186,12.8962,510225.0
2016-02-11 12:30:00,18.25,18.31,18.2,18.3,446766.0,12.8892,12.9316,12.8539,12.9245,446766.0
2016-02-11 13:00:00,18.3,18.32,18.17,18.18,300643.0,12.9245,12.9386,12.8327,12.8397,300643.0
2016-02-11 13:30:00,18.18,18.21,18.06,18.12,351540.0,12.8397,12.8609,12.755,12.7974,351540.0
2016-02-11 14:00:00,18.12,18.19,18.04,18.06,379197.0,12.7974,12.8468,12.7409,12.755,379197.0
2016-02-11 14:30:00,18.05,18.3,18.04,18.19,505406.0,12.7479,12.9245,12.7409,12.8468,505406.0
2016-02-11 15:00:00,18.19,18.24,18.1,18.18,414143.0,12.8468,12.8821,12.7832,12.8397,414143.0
2016-02-11 15:30:00,18.18,18.26,18.12,18.13,1238932.0,12.8397,12.8962,12.7974,12.8044,1238932.0
2016-02-12 09:30:00,18.6,18.83,18.44,18.49,578005.0,13.1364,13.2988,13.0234,13.0587,578005.0
2016-02-12 10:00:00,18.48,18.51,18.32,18.5,457267.0,13.0516,13.0728,12.9386,13.0657,457267.0
2016-02-12 10:30:00,18.49,18.54,18.46,18.54,293367.0,13.0587,13.094,13.0375,13.094,293367.0
2016-02-12 11:00:00,18.54,18.82,18.54,18.82,608706.0,13.094,13.2917,13.094,13.2917,608706.0
2016-02-12 11:30:00,18.82,18.9,18.74,18.83,774497.0,13.2917,13.3482,13.2352,13.2988,774497.0
2016-02-12 12:00:00,18.84,18.99,18.77,18.94,515100.0,13.3059,13.4118,13.2564,13.3765,515100.0
2016-02-12 12:30:00,18.94,18.97,18.75,18.78,437355.0,13.3765,13.3977,13.2423,13.2635,437355.0
2016-02-12 13:00:00,18.78,18.85,18.59,18.64,345044.0,13.2635,13.3129,13.1293,13.1646,345044.0
2016-02-12 13:30:00,18.64,18.65,18.48,18.51,1002474.0,13.1646,13.1717,13.0516,13.0728,1002474.0
2016-02-12 14:00:00,18.51,18.57,18.47,18.54,1071687.0,13.0728,13.1152,13.0446,13.094,1071687.0
2016-02-12 14:30:00,18.54,18.71,18.51,18.7,609092.0,13.094,13.2141,13.0728,13.207,609092.0
2016-02-12 15:00:00,18.7,18.85,18.67,18.85,545497.0,13.207,13.3129,13.1858,13.3129,545497.0
2016-02-12 15:30:00,18.86,18.93,18.78,18.88,1385146.0,13.32,13.3694,13.2635,13.3341,1385146.0
2016-02-16 09:30:00,19.15,19.32,18.9,19.19,360143.0,13.5248,13.6449,13.3482,13.5531,360143.0
2016-02-16 10:00:00,19.19,19.29,19.04,19.18,369788.0,13.5531,13.6237,13.4471,13.546,369788.0
2016-02-16 10:30:00,19.18,19.37,19.17,19.33,473105.0,13.546,13.6802,13.5389,13.6519,473105.0
2016-02-16 11:00:00,19.33,19.37,19.23,19.34,362097.0,13.6519,13.6802,13.5813,13.659,362097.0
2016-02-16 11:30:00,19.35,19.48,19.27,19.47,333247.0,13.6661,13.7579,13.6096,13.7508,333247.0
2016-02-16 12:00:00,19.47,19.53,19.41,19.49,335308.0,13.7508,13.7932,13.7084,13.7649,335308.0
2016-02-16 12:30:00,19.5,19.52,19.41,19.46,186052.0,13.772,13.7861,13.7084,13.7438,186052.0
2016-02-16 13:00:00,19.47,19.62,19.47,19.61,381102.0,13.7508,13.8568,13.7508,13.8497,381102.0
2016-02-16 13:30:00,19.62,19.73,19.57,19.71,514377.0,13.8568,13.9344,13.8214,13.9203,514377.0
2016-02-16 14:00:00,19.71,19.76,19.61,19.65,466909.0,13.9203,13.9556,13.8497,13.8779,466909.0
2016-02-16 14:30:00,19.66,19.66,19.39,19.4,487326.0,13.885,13.885,13.6943,13.7014,487326.0
2016-02-16 15:00:00,19.4,19.45,19.35,19.39,1086839.0,13.7014,13.7367,13.6661,13.6943,1086839.0
2016-02-16 15:30:00,19.39,19.4,19.27,19.35,1614096.0,13.6943,13.7014,13.6096,13.6661,1614096.0
2016-02-17 09:30:00,19.59,20.25,19.53,19.84,1435688.0,13.8356,14.3017,13.7932,14.0121,1435688.0
2016-02-17 10:00:00,19.84,19.91,19.77,19.89,616610.0,14.0121,14.0616,13.9627,14.0474,616610.0
2016-02-17 10:30:00,19.89,19.89,19.77,19.84,646808.0,14.0474,14.0474,13.9627,14.0121,646808.0
2016-02-17 11:00:00,19.84,19.86,19.68,19.71,365334.0,14.0121,14.0263,13.8991,13.9203,365334.0
2016-02-17 11:30:00,19.71,19.73,19.55,19.69,338383.0,13.9203,13.9344,13.8073,13.9062,338383.0
2016-02-17 12:00:00,19.69,19.72,19.63,19.71,253899.0,13.9062,13.9274,13.8638,13.9203,253899.0
2016-02-17 12:30:00,19.71,19.77,19.63,19.66,319425.0,13.9203,13.9627,13.8638,13.885,319425.0
2016-02-17 13:00:00,19.66,19.68,19.59,19.62,283779.0,13.885,13.8991,13.8356,13.8568,283779.0
2016-02-17 13:30:00,19.63,19.64,19.53,19.58,448722.0,13.8638,13.8709,13.7932,13.8285,448722.0
2016-02-17 14:00:00,19.58,19.65,19.51,19.64,731708.0,13.8285,13.8779,13.7791,13.8709,731708.0
2016-02-17 14:30:00,19.64,19.65,19.46,19.5,468706.0,13.8709,13.8779,13.7438,13.772,468706.0
2016-02-17 15:00:00,19.5,19.56,19.48,19.52,397142.0,13.772,13.8144,13.7579,13.7861,397142.0
2016-02-17 15:30:00,19.51,19.67,19.45,19.66,1923087.0,13.7791,13.8921,13.7367,13.885,1923087.0
2016-02-18 09:30:00,19.67,19.81,19.41,19.58,1866364.0,13.8921,13.9909,13.7084,13.8285,1866364.0
2016-02-18 10:00:00,19.58,19.58,19.36,19.46,651390.0,13.8285,13.8285,13.6731,13.7438,651390.0
2016-02-18 10:30:00,19.47,19.48,19.37,19.4,259744.0,13.7508,13.7579,13.6802,13.7014,259744.0
2016-02-18 11:00:00,19.4,19.43,19.22,19.28,245073.0,13.7014,13.7226,13.5743,13.6166,245073.0
2016-02-18 11:30:00,19.28,19.3,19.17,19.17,205415.0,13.6166,13.6308,13.5389,13.5389,205415.0
2016-02-18 12:00:00,19.18,19.22,19.11,19.13,306065.0,13.546,13.5743,13.4966,13.5107,306065.0
2016-02-18 12:30:00,19.12,19.13,19.02,19.03,397656.0,13.5036,13.5107,13.433,13.4401,397656.0
2016-02-18 13:00:00,19.03,19.18,19.02,19.07,344456.0,13.4401,13.546,13.433,13.4683,344456.0
2016-02-18 13:30:00,19.06,19.13,19.0,19.05,491114.0,13.4613,13.5107,13.4189,13.4542,491114.0
2016-02-18 14:00:00,19.05,19.07,18.96,19.03,278457.0,13.4542,13.4683,13.3906,13.4401,278457.0
2016-02-18 14:30:00,19.04,19.13,19.03,19.11,280899.0,13.4471,13.5107,13.4401,13.4966,280899.0
2016-02-18 15:00:00,19.1,19.17,19.1,19.16,357274.0,13.4895,13.5389,13.4895,13.5319,357274.0
2016-02-18 15:30:00,19.15,19.19,19.08,19.12,1161200.0,13.5248,13.5531,13.4754,13.5036,1161200.0
2016-02-19 09:30:00,19.11,19.23,18.97,19.0,666747.0,13.4966,13.5813,13.3977,13.4189,666747.0
2016-02-19 10:00:00,18.99,19.11,18.88,19.03,332785.0,13.4118,13.4966,13.3341,13.4401,332785.0
2016-02-19 10:30:00,19.03,19.25,19.01,19.05,541566.0,13.4401,13.5954,13.4259,13.4542,541566.0
2016-02-19 11:00:00,19.04,19.26,18.98,19.26,343507.0,13.4471,13.6025,13.4048,13.6025,343507.0
2016-02-19 11:30:00,19.25,19.3,19.23,19.26,222940.0,13.5954,13.6308,13.5813,13.6025,222940.0
2016-02-19 12:00:00,19.26,19.27,19.17,19.2,144818.0,13.6025,13.6096,13.5389,13.5601,144818.0
2016-02-19 12:30:00,19.19,19.21,19.13,19.15,257499.0,13.5531,13.5672,13.5107,13.5248,257499.0
2016-02-19 13:00:00,19.15,19.21,19.13,19.14,153770.0,13.5248,13.5672,13.5107,13.5178,153770.0
2016-02-19 13:30:00,19.14,19.22,19.1,19.2,190285.0,13.5178,13.5743,13.4895,13.5601,190285.0
2016-02-19 14:00:00,19.21,19.23,19.16,19.21,134335.0,13.5672,13.5813,13.5319,13.5672,134335.0
2016-02-19 14:30:00,19.21,19.24,19.18,19.19,278622.0,13.5672,13.5884,13.546,13.5531,278622.0
2016-02-19 15:00:00,19.19,19.26,19.18,19.26,271546.0,13.5531,13.6025,13.546,13.6025,271546.0
2016-02-19 15:30:00,19.25,19.26,19.2,19.24,420083.0,13.5954,13.6025,13.5601,13.5884,420083.0
2016-02-22 09:30:00,19.57,19.68,19.44,19.48,381583.0,13.8214,13.8991,13.7296,13.7579,381583.0
2016-02-22 10:00:00,19.49,19.53,19.46,19.51,156297.0,13.7649,13.7932,13.7438,13.7791,156297.0
2016-02-22 10:30:00,19.51,19.6,19.5,19.51,157942.0,13.7791,13.8426,13.772,13.7791,157942.0
2016-02-22 11:00:00,19.5,19.59,19.47,19.57,155230.0,13.772,13.8356,13.7508,13.8214,155230.0
2016-02-22 11:30:00,19.56,19.61,19.54,19.6,136223.0,13.8144,13.8497,13.8003,13.8426,136223.0
2016-02-22 12:00:00,19.6,19.6,19.53,19.56,138406.0,13.8426,13.8426,13.7932,13.8144,138406.0
2016-02-22 12:30:00,19.55,19.62,19.53,19.56,126712.0,13.8073,13.8568,13.7932,13.8144,126712.0
2016-02-22 13:00:00,19.56,19.62,19.55,19.57,205362.0,13.8144,13.8568,13.8073,13.8214,205362.0
2016-02-22 13:30:00,19.57,19.67,19.57,19.6,166571.0,13.8214,13.8921,13.8214,13.8426,166571.0
2016-02-22 14:00:00,19.61,19.66,19.58,19.66,275105.0,13.8497,13.885,13.8285,13.885,275105.0
2016-02-22 14:30:00,19.66,19.7,19.63,19.67,249914.0,13.885,13.9133,13.8638,13.8921,249914.0
2016-02-22 15:00:00,19.67,19.73,19.63,19.7,412589.0,13.8921,13.9344,13.8638,13.9133,412589.0
2016-02-22 15:30:00,19.7,19.82,19.68,19.79,1485638.0,13.9133,13.998,13.8991,13.9768,1485638.0
2016-02-23 09:30:00,19.73,19.81,19.35,19.39,413999.0,13.9344,13.9909,13.6661,13.6943,413999.0
2016-02-23 10:00:00,19.38,19.44,19.21,19.24,470586.0,13.6873,13.7296,13.5672,13.5884,470586.0
2016-02-23 10:30:00,19.25,19.31,19.19,19.28,485093.0,13.5954,13.6378,13.5531,13.6166,485093.0
2016-02-23 11:00:00,19.27,19.28,19.09,19.14,607530.0,13.6096,13.6166,13.4824,13.5178,607530.0
2016-02-23 11:30:00,19.15,19.27,19.15,19.23,351381.0,13.5248,13.6096,13.5248,13.5813,351381.0
2016-02-23 12:00:00,19.23,19.25,19.15,19.17,298310.0,13.5813,13.5954,13.5248,13.5389,298310.0
2016-02-23 12:30:00,19.18,19.22,19.15,19.2,271769.0,13.546,13.5743,13.5248,13.5601,271769.0
2016-02-23 13:00:00,19.2,19.26,19.18,19.23,326633.0,13.5601,13.6025,13.546,13.5813,326633.0
2016-02-23 13:30:00,19.23,19.24,19.18,19.23,343659.0,13.5813,13.5884,13.546,13.5813,343659.0
2016-02-23 14:00:00,19.24,19.33,19.23,19.33,262484.0,13.5884,13.6519,13.5813,13.6519,262484.0
2016-02-23 14:30:00,19.32,19.39,19.31,19.36,385061.0,13.6449,13.6943,13.6378,13.6731,385061.0
2016-02-23 15:00:00,19.36,19.38,19.29,19.31,484693.0,13.6731,13.6873,13.6237,13.6378,484693.0
2016-02-23 15:30:00,19.31,19.43,19.3,19.36,1055461.0,13.6378,13.7226,13.6308,13.6731,1055461.0
2016-02-24 09:30:00,19.0,19.1,18.88,18.94,307976.0,13.4189,13.4895,13.3341,13.3765,307976.0
2016-02-24 10:00:00,18.92,18.97,18.8,18.88,329347.0,13.3624,13.3977,13.2776,13.3341,329347.0
2016-02-24 10:30:00,18.89,19.16,18.86,18.95,504278.0,13.3412,13.5319,13.32,13.3836,504278.0
2016-02-24 11:00:00,18.96,18.96,18.77,18.83,280134.0,13.3906,13.3906,13.2564,13.2988,280134.0
2016-02-24 11:30:00,18.82,18.98,18.81,18.94,304489.0,13.2917,13.4048,13.2847,13.3765,304489.0
2016-02-24 12:00:00,18.94,19.01,18.88,18.88,199553.0,13.3765,13.4259,13.3341,13.3341,199553.0
2016-02-24 12:30:00,18.87,18.88,18.79,18.81,330422.0,13.3271,13.3341,13.2706,13.2847,330422.0
2016-02-24 13:00:00,18.82,18.98,18.8,18.92,489429.0,13.2917,13.4048,13.2776,13.3624,489429.0
2016-02-24 13:30:00,18.92,18.93,18.86,18.87,261668.0,13.3624,13.3694,13.32,13.3271,261668.0
2016-02-24 14:00:00,18.87,19.02,18.85,18.98,378144.0,13.3271,13.433,13.3129,13.4048,378144.0
2016-02-24 14:30:00,18.98,18.99,18.89,18.9,372354.0,13.4048,13.4118,13.3412,13.3482,372354.0
2016-02-24 15:00:00,18.9,19.07,18.87,19.04,521496.0,13.3482,13.4683,13.3271,13.4471,521496.0
2016-02-24 15:30:00,19.04,19.06,18.96,19.0,1023329.0,13.4471,13.4613,13.3906,13.4189,1023329.0
2016-02-25 09:30:00,19.02,19.21,18.87,18.91,607725.0,13.433,13.5672,13.3271,13.3553,607725.0
2016-02-25 10:00:00,18.9,19.0,18.83,18.98,631362.0,13.3482,13.4189,13.2988,13.4048,631362.0
2016-02-25 10:30:00,18.98,19.02,18.91,18.94,976661.0,13.4048,13.433,13.3553,13.3765,976661.0
2016-02-25 11:00:00,18.94,18.96,18.88,18.94,425788.0,13.3765,13.3906,13.3341,13.3765,425788.0
2016-02-25 11:30:00,18.94,18.99,18.91,18.94,287913.0,13.3765,13.4118,13.3553,13.3765,287913.0
2016-02-25 12:00:00,18.95,18.97,18.9,18.97,336629.0,13.3836,13.3977,13.3482,13.3977,336629.0
2016-02-25 12:30:00,18.97,18.97,18.88,18.95,478395.0,13.3977,13.3977,13.3341,13.3836,478395.0
2016-02-25 13:00:00,18.96,18.98,18.9,18.98,416377.0,13.3906,13.4048,13.3482,13.4048,416377.0
2016-02-25 13:30:00,18.99,19.15,18.96,19.14,263806.0,13.4118,13.5248,13.3906,13.5178,263806.0
2016-02-25 14:00:00,19.15,19.22,19.11,19.18,191001.0,13.5248,13.5743,13.4966,13.546,191001.0
2016-02-25 14:30:00,19.17,19.19,19.03,19.04,407360.0,13.5389,13.5531,13.4401,13.4471,407360.0
2016-02-25 15:00:00,19.05,19.11,19.01,19.04,480512.0,13.4542,13.4966,13.4259,13.4471,480512.0
2016-02-25 15:30:00,19.04,19.19,19.03,19.19,757956.0,13.4471,13.5531,13.4401,13.5531,757956.0
2016-02-26 09:30:00,19.3,19.45,19.13,19.14,555356.0,13.6308,13.7367,13.5107,13.5178,555356.0
2016-02-26 10:00:00,19.14,19.18,18.99,19.09,1224422.0,13.5178,13.546,13.4118,13.4824,1224422.0
2016-02-26 10:30:00,19.08,19.4,19.08,19.35,1260567.0,13.4754,13.7014,13.4754,13.6661,1260567.0
2016-02-26 11:00:00,19.35,19.61,19.28,19.57,876966.0,13.6661,13.8497,13.6166,13.8214,876966.0
2016-02-26 11:30:00,19.57,19.86,19.56,19.85,483458.0,13.8214,14.0263,13.8144,14.0192,483458.0
2016-02-26 12:00:00,19.86,19.99,19.77,19.96,957754.0,14.0263,14.1181,13.9627,14.0969,957754.0
2016-02-26 12:30:00,19.96,20.09,19.96,20.07,554834.0,14.0969,14.1887,14.0969,14.1746,554834.0
2016-02-26 13:00:00,20.07,20.11,19.83,19.89,666714.0,14.1746,14.2028,14.0051,14.0474,666714.0
2016-02-26 13:30:00,19.89,19.97,19.82,19.97,847586.0,14.0474,14.1039,13.998,14.1039,847586.0
2016-02-26 14:00:00,19.97,20.02,19.84,19.88,544007.0,14.1039,14.1393,14.0121,14.0404,544007.0
2016-02-26 14:30:00,19.88,19.88,19.73,19.73,652340.0,14.0404,14.0404,13.9344,13.9344,652340.0
2016-02-26 15:00:00,19.73,19.91,19.73,19.86,523989.0,13.9344,14.0616,13.9344,14.0263,523989.0
2016-02-26 15:30:00,19.85,19.91,19.72,19.74,1464084.0,14.0192,14.0616,13.9274,13.9415,1464084.0
2016-02-29 09:30:00,19.66,19.8,19.47,19.6,228450.0,13.885,13.9839,13.7508,13.8426,228450.0
2016-02-29 10:00:00,19.61,19.61,19.39,19.41,314196.0,13.8497,13.8497,13.6943,13.7084,314196.0
2016-02-29 10:30:00,19.41,19.41,19.18,19.23,426799.0,13.7084,13.7084,13.546,13.5813,426799.0
2016-02-29 11:00:00,19.23,19.27,19.19,19.26,372529.0,13.5813,13.6096,13.5531,13.6025,372529.0
2016-02-29 11:30:00,19.26,19.43,19.25,19.35,177658.0,13.6025,13.7226,13.5954,13.6661,177658.0
2016-02-29 12:00:00,19.36,19.44,19.35,19.42,112149.0,13.6731,13.7296,13.6661,13.7155,112149.0
2016-02-29 12:30:00,19.42,19.53,19.41,19.52,208050.0,13.7155,13.7932,13.7084,13.7861,208050.0
2016-02-29 13:00:00,19.52,19.54,19.45,19.47,131962.0,13.7861,13.8003,13.7367,13.7508,131962.0
2016-02-29 13:30:00,19.46,19.49,19.41,19.46,219932.0,13.7438,13.7649,13.7084,13.7438,219932.0
2016-02-29 14:00:00,19.47,19.48,19.36,19.41,230676.0,13.7508,13.7579,13.6731,13.7084,230676.0
2016-02-29 14:30:00,19.41,19.42,19.29,19.32,185678.0,13.7084,13.7155,13.6237,13.6449,185678.0
2016-02-29 15:00:00,19.31,19.32,19.21,19.25,198273.0,13.6378,13.6449,13.5672,13.5954,198273.0
2016-02-29 15:30:00,19.24,19.3,19.22,19.23,693068.0,13.5884,13.6308,13.5743,13.5813,693068.0
2016-03-01 09:30:00,19.33,19.57,19.31,19.51,318805.0,13.6519,13.8214,13.6378,13.7791,318805.0
2016-03-01 10:00:00,19.51,19.63,19.46,19.6,485939.0,13.7791,13.8638,13.7438,13.8426,485939.0
2016-03-01 10:30:00,19.6,19.71,19.56,19.68,568242.0,13.8426,13.9203,13.8144,13.8991,568242.0
2016-03-01 11:00:00,19.68,20.0,19.68,19.99,468840.0,13.8991,14.1251,13.8991,14.1181,468840.0
2016-03-01 11:30:00,19.99,20.22,19.93,20.19,613954.0,14.1181,14.2805,14.0757,14.2593,613954.0
2016-03-01 12:00:00,20.19,20.24,20.14,20.16,440582.0,14.2593,14.2946,14.224,14.2381,440582.0
2016-03-01 12:30:00,20.16,20.19,20.05,20.1,260282.0,14.2381,14.2593,14.1604,14.1958,260282.0
2016-03-01 13:00:00,20.09,20.21,20.05,20.14,553880.0,14.1887,14.2734,14.1604,14.224,553880.0
2016-03-01 13:30:00,20.13,20.17,19.98,19.98,419522.0,14.2169,14.2452,14.111,14.111,419522.0
2016-03-01 14:00:00,19.98,20.04,19.89,19.93,526965.0,14.111,14.1534,14.0474,14.0757,526965.0
2016-03-01 14:30:00,19.93,20.08,19.93,20.04,363652.0,14.0757,14.1816,14.0757,14.1534,363652.0
2016-03-01 15:00:00,20.03,20.2,20.03,20.15,668040.0,14.1463,14.2664,14.1463,14.2311,668040.0
2016-03-01 15:30:00,20.15,20.28,20.13,20.26,1575474.0,14.2311,14.3229,14.2169,14.3088,1575474.0
2016-03-02 09:30:00,20.24,20.69,20.16,20.5,791626.0,14.2946,14.6124,14.2381,14.4783,791626.0
2016-03-02 10:00:00,20.5,20.62,20.36,20.6,691762.0,14.4783,14.563,14.3794,14.5489,691762.0
2016-03-02 10:30:00,20.6,20.83,20.49,20.82,634812.0,14.5489,14.7113,14.4712,14.7043,634812.0
2016-03-02 11:00:00,20.82,21.1,20.8,20.98,1000557.0,14.7043,14.902,14.6901,14.8173,1000557.0
2016-03-02 11:30:00,20.98,21.04,20.85,20.86,609465.0,14.8173,14.8596,14.7255,14.7325,609465.0
2016-03-02 12:00:00,20.86,20.96,20.84,20.91,473282.0,14.7325,14.8031,14.7184,14.7678,473282.0
2016-03-02 12:30:00,20.92,21.02,20.91,20.93,422811.0,14.7749,14.8455,14.7678,14.782,422811.0
2016-03-02 13:00:00,20.93,21.01,20.9,20.94,330453.0,14.782,14.8385,14.7608,14.789,330453.0
2016-03-02 13:30:00,20.94,21.0,20.85,20.85,374801.0,14.789,14.8314,14.7255,14.7255,374801.0
2016-03-02 14:00:00,20.84,20.91,20.8,20.9,329250.0,14.7184,14.7678,14.6901,14.7608,329250.0
2016-03-02 14:30:00,20.9,21.0,20.89,20.95,503829.0,14.7608,14.8314,14.7537,14.7961,503829.0
2016-03-02 15:00:00,20.95,20.99,20.9,20.96,554392.0,14.7961,14.8243,14.7608,14.8031,554392.0
2016-03-02 15:30:00,20.95,21.0,20.9,20.95,1423826.0,14.7961,14.8314,14.7608,14.7961,1423826.0
2016-03-03 09:30:00,20.85,21.04,20.82,21.0,294316.0,14.7255,14.8596,14.7043,14.8314,294316.0
2016-03-03 10:00:00,21.01,21.28,20.99,21.28,392628.0,14.8385,15.0291,14.8243,15.0291,392628.0
2016-03-03 10:30:00,21.27,21.56,21.27,21.5,711715.0,15.0221,15.2269,15.0221,15.1845,711715.0
2016-03-03 11:00:00,21.5,21.5,21.24,21.24,527153.0,15.1845,15.1845,15.0009,15.0009,527153.0
2016-03-03 11:30:00,21.24,21.43,21.22,21.43,427795.0,15.0009,15.1351,14.9868,15.1351,427795.0
2016-03-03 12:00:00,21.43,21.43,21.29,21.31,395104.0,15.1351,15.1351,15.0362,15.0503,395104.0
2016-03-03 12:30:00,21.32,21.34,21.25,21.26,319277.0,15.0574,15.0715,15.008,15.015,319277.0
2016-03-03 13:00:00,21.27,21.4,21.26,21.36,343368.0,15.0221,15.1139,15.015,15.0856,343368.0
2016-03-03 13:30:00,21.36,21.43,21.35,21.37,384593.0,15.0856,15.1351,15.0786,15.0927,384593.0
2016-03-03 14:00:00,21.37,21.5,21.36,21.39,687305.0,15.0927,15.1845,15.0856,15.1068,687305.0
2016-03-03 14:30:00,21.39,21.42,21.34,21.36,1223114.0,15.1068,15.128,15.0715,15.0856,1223114.0
2016-03-03 15:00:00,21.37,21.46,21.37,21.45,863355.0,15.0927,15.1563,15.0927,15.1492,863355.0
2016-03-03 15:30:00,21.44,21.51,21.39,21.46,1607264.0,15.1421,15.1916,15.1068,15.1563,1607264.0
2016-03-04 09:30:00,21.64,21.86,21.6,21.73,952088.0,15.2834,15.4388,15.2551,15.347,952088.0
2016-03-04 10:00:00,21.73,21.87,21.68,21.86,457337.0,15.347,15.4458,15.3116,15.4388,457337.0
2016-03-04 10:30:00,21.86,22.09,21.86,22.06,673184.0,15.4388,15.6012,15.4388,15.58,673184.0
2016-03-04 11:00:00,22.07,22.23,22.06,22.1,605995.0,15.5871,15.7001,15.58,15.6083,605995.0
2016-03-04 11:30:00,22.09,22.1,21.87,21.91,370490.0,15.6012,15.6083,15.4458,15.4741,370490.0
2016-03-04 12:00:00,21.91,21.92,21.7,21.73,259391.0,15.4741,15.4811,15.3258,15.347,259391.0
2016-03-04 12:30:00,21.74,21.76,21.65,21.75,214659.0,15.354,15.3681,15.2905,15.3611,214659.0
2016-03-04 13:00:00,21.75,21.8,21.68,21.79,214616.0,15.3611,15.3964,15.3116,15.3893,214616.0
2016-03-04 13:30:00,21.79,21.81,21.71,21.71,229934.0,15.3893,15.4035,15.3328,15.3328,229934.0
2016-03-04 14:00:00,21.71,21.72,21.58,21.71,271050.0,15.3328,15.3399,15.241,15.3328,271050.0
2016-03-04 14:30:00,21.71,21.77,21.62,21.69,382533.0,15.3328,15.3752,15.2693,15.3187,382533.0
2016-03-04 15:00:00,21.68,21.88,21.68,21.87,439988.0,15.3116,15.4529,15.3116,15.4458,439988.0
2016-03-04 15:30:00,21.87,22.01,21.83,21.93,1579228.0,15.4458,15.5447,15.4176,15.4882,1579228.0
2016-03-07 09:30:00,21.7,21.81,21.56,21.64,310615.0,15.3258,15.4035,15.2269,15.2834,310615.0
2016-03-07 10:00:00,21.63,21.85,21.6,21.76,217550.0,15.2763,15.4317,15.2551,15.3681,217550.0
2016-03-07 10:30:00,21.77,21.86,21.67,21.68,201030.0,15.3752,15.4388,15.3046,15.3116,201030.0
2016-03-07 11:00:00,21.67,21.75,21.64,21.68,407406.0,15.3046,15.3611,15.2834,15.3116,407406.0
2016-03-07 11:30:00,21.67,21.77,21.66,21.67,313736.0,15.3046,15.3752,15.2975,15.3046,313736.0
2016-03-07 12:00:00,21.66,21.7,21.63,21.67,163512.0,15.2975,15.3258,15.2763,15.3046,163512.0
2016-03-07 12:30:00,21.67,21.76,21.67,21.73,215711.0,15.3046,15.3681,15.3046,15.347,215711.0
2016-03-07 13:00:00,21.73,21.75,21.7,21.73,159986.0,15.347,15.3611,15.3258,15.347,159986.0
2016-03-07 13:30:00,21.74,21.74,21.66,21.68,186389.0,15.354,15.354,15.2975,15.3116,186389.0
2016-03-07 14:00:00,21.67,21.74,21.61,21.61,241428.0,15.3046,15.354,15.2622,15.2622,241428.0
2016-03-07 14:30:00,21.61,21.62,21.46,21.49,294832.0,15.2622,15.2693,15.1563,15.1775,294832.0
2016-03-07 15:00:00,21.49,21.52,21.41,21.45,907472.0,15.1775,15.1986,15.121,15.1492,907472.0
2016-03-07 15:30:00,21.45,21.53,21.42,21.53,1098322.0,15.1492,15.2057,15.128,15.2057,1098322.0
2016-03-08 09:30:00,21.26,21.26,20.91,20.92,1091304.0,15.015,15.015,14.7678,14.7749,1091304.0
2016-03-08 10:00:00,20.92,20.92,20.69,20.73,618451.0,14.7749,14.7749,14.6124,14.6407,618451.0
2016-03-08 10:30:00,20.72,20.87,20.6,20.61,676268.0,14.6336,14.7396,14.5489,14.5559,676268.0
2016-03-08 11:00:00,20.62,20.78,20.59,20.62,1018265.0,14.563,14.676,14.5418,14.563,1018265.0
2016-03-08 11:30:00,20.62,20.68,20.53,20.62,1101975.0,14.563,14.6054,14.4994,14.563,1101975.0
2016-03-08 12:00:00,20.62,21.07,20.6,21.07,687236.0,14.563,14.8808,14.5489,14.8808,687236.0
2016-03-08 12:30:00,21.07,21.13,20.91,20.92,517562.0,14.8808,14.9232,14.7678,14.7749,517562.0
2016-03-08 13:00:00,20.92,21.02,20.86,20.99,191134.0,14.7749,14.8455,14.7325,14.8243,191134.0
2016-03-08 13:30:00,20.98,21.05,20.93,20.95,295843.0,14.8173,14.8667,14.782,14.7961,295843.0
2016-03-08 14:00:00,20.95,20.96,20.89,20.89,361339.0,14.7961,14.8031,14.7537,14.7537,361339.0
2016-03-08 14:30:00,20.89,20.9,20.79,20.84,431107.0,14.7537,14.7608,14.6831,14.7184,431107.0
2016-03-08 15:00:00,20.83,20.94,20.79,20.92,546852.0,14.7113,14.789,14.6831,14.7749,546852.0
2016-03-08 15:30:00,20.93,21.01,20.89,20.93,1539219.0,14.782,14.8385,14.7537,14.782,1539219.0
2016-03-09 09:30:00,21.1,21.23,20.94,21.1,415875.0,14.902,14.9938,14.789,14.902,415875.0
2016-03-09 10:00:00,21.1,21.14,20.77,20.81,272246.0,14.902,14.9303,14.6689,14.6972,272246.0
2016-03-09 10:30:00,20.82,20.92,20.67,20.76,331557.0,14.7043,14.7749,14.5983,14.6619,331557.0
2016-03-09 11:00:00,20.76,20.99,20.75,20.99,188580.0,14.6619,14.8243,14.6548,14.8243,188580.0
2016-03-09 11:30:00,21.0,21.02,20.86,20.88,741041.0,14.8314,14.8455,14.7325,14.7466,741041.0
2016-03-09 12:00:00,20.89,20.89,20.75,20.77,201470.0,14.7537,14.7537,14.6548,14.6689,201470.0
2016-03-09 12:30:00,20.77,20.8,20.64,20.66,187279.0,14.6689,14.6901,14.5771,14.5913,187279.0
2016-03-09 13:00:00,20.66,20.71,20.62,20.65,180027.0,14.5913,14.6266,14.563,14.5842,180027.0
2016-03-09 13:30:00,20.66,20.79,20.64,20.78,131654.0,14.5913,14.6831,14.5771,14.676,131654.0
2016-03-09 14:00:00,20.77,20.8,20.72,20.76,158494.0,14.6689,14.6901,14.6336,14.6619,158494.0
2016-03-09 14:30:00,20.76,20.77,20.59,20.59,275746.0,14.6619,14.6689,14.5418,14.5418,275746.0
2016-03-09 15:00:00,20.6,20.63,20.56,20.61,325046.0,14.5489,14.5701,14.5206,14.5559,325046.0
2016-03-09 15:30:00,20.61,20.74,20.6,20.72,1015192.0,14.5559,14.6478,14.5489,14.6336,1015192.0
2016-03-10 09:30:00,20.88,21.23,20.76,21.14,452082.0,14.7466,14.9938,14.6619,14.9303,452082.0
2016-03-10 10:00:00,21.15,21.16,20.85,20.89,384782.0,14.9373,14.9444,14.7255,14.7537,384782.0
2016-03-10 10:30:00,20.88,21.04,20.72,20.9,664019.0,14.7466,14.8596,14.6336,14.7608,664019.0
2016-03-10 11:00:00,20.9,20.93,20.66,20.74,270233.0,14.7608,14.782,14.5913,14.6478,270233.0
2016-03-10 11:30:00,20.74,20.78,20.68,20.75,244509.0,14.6478,14.676,14.6054,14.6548,244509.0
2016-03-10 12:00:00,20.74,20.81,20.68,20.71,292678.0,14.6478,14.6972,14.6054,14.6266,292678.0
2016-03-10 12:30:00,20.72,20.73,20.58,20.68,304104.0,14.6336,14.6407,14.5348,14.6054,304104.0
2016-03-10 13:00:00,20.69,20.73,20.59,20.7,319425.0,14.6124,14.6407,14.5418,14.6195,319425.0
2016-03-10 13:30:00,20.69,20.81,20.67,20.8,243374.0,14.6124,14.6972,14.5983,14.6901,243374.0
2016-03-10 14:00:00,20.8,20.87,20.75,20.86,319948.0,14.6901,14.7396,14.6548,14.7325,319948.0
2016-03-10 14:30:00,20.86,20.97,20.85,20.93,212730.0,14.7325,14.8102,14.7255,14.782,212730.0
2016-03-10 15:00:00,20.93,21.1,20.91,21.1,363789.0,14.782,14.902,14.7678,14.902,363789.0
2016-03-10 15:30:00,21.09,21.11,20.98,21.02,726758.0,14.895,14.9091,14.8173,14.8455,726758.0
2016-03-11 09:30:00,21.34,21.63,21.29,21.36,566251.0,15.0715,15.2763,15.0362,15.0856,566251.0
2016-03-11 10:00:00,21.36,21.5,21.36,21.47,166857.0,15.0856,15.1845,15.0856,15.1633,166857.0
2016-03-11 10:30:00,21.47,21.65,21.47,21.58,406888.0,15.1633,15.2905,15.1633,15.241,406888.0
2016-03-11 11:00:00,21.58,21.73,21.56,21.65,377235.0,15.241,15.347,15.2269,15.2905,377235.0
2016-03-11 11:30:00,21.66,21.79,21.64,21.76,368632.0,15.2975,15.3893,15.2834,15.3681,368632.0
2016-03-11 12:00:00,21.76,21.82,21.68,21.78,337459.0,15.3681,15.4105,15.3116,15.3823,337459.0
2016-03-11 12:30:00,21.78,21.8,21.67,21.75,252435.0,15.3823,15.3964,15.3046,15.3611,252435.0
2016-03-11 13:00:00,21.74,21.84,21.69,21.82,368119.0,15.354,15.4246,15.3187,15.4105,368119.0
2016-03-11 13:30:00,21.83,21.83,21.69,21.76,525148.0,15.4176,15.4176,15.3187,15.3681,525148.0
2016-03-11 14:00:00,21.76,21.78,21.7,21.7,127066.0,15.3681,15.3823,15.3258,15.3258,127066.0
2016-03-11 14:30:00,21.71,21.78,21.69,21.74,191076.0,15.3328,15.3823,15.3187,15.354,191076.0
2016-03-11 15:00:00,21.73,21.93,21.73,21.89,311368.0,15.347,15.4882,15.347,15.46,311368.0
2016-03-11 15:30:00,21.89,21.94,21.82,21.9,814699.0,15.46,15.4953,15.4105,15.467,814699.0
2016-03-14 09:30:00,21.81,21.95,21.6,21.68,234513.0,15.4035,15.5023,15.2551,15.3116,234513.0
2016-03-14 10:00:00,21.67,21.72,21.63,21.69,175617.0,15.3046,15.3399,15.2763,15.3187,175617.0
2016-03-14 10:30:00,21.68,21.9,21.67,21.71,295032.0,15.3116,15.467,15.3046,15.3328,295032.0
2016-03-14 11:00:00,21.71,21.79,21.61,21.73,165549.0,15.3328,15.3893,15.2622,15.347,165549.0
2016-03-14 11:30:00,21.73,21.9,21.73,21.78,226482.0,15.347,15.467,15.347,15.3823,226482.0
2016-03-14 12:00:00,21.78,21.92,21.76,21.9,199156.0,15.3823,15.4811,15.3681,15.467,199156.0
2016-03-14 12:30:00,21.89,21.97,21.83,21.94,178373.0,15.46,15.5165,15.4176,15.4953,178373.0
2016-03-14 13:00:00,21.94,22.03,21.92,21.98,191051.0,15.4953,15.5588,15.4811,15.5235,191051.0
2016-03-14 13:30:00,21.97,22.05,21.97,22.01,215445.0,15.5165,15.573,15.5165,15.5447,215445.0
2016-03-14 14:00:00,22.01,22.03,21.91,22.02,427698.0,15.5447,15.5588,15.4741,15.5518,427698.0
2016-03-14 14:30:00,22.02,22.1,22.01,22.09,331900.0,15.5518,15.6083,15.5447,15.6012,331900.0
2016-03-14 15:00:00,22.09,22.15,22.06,22.13,501036.0,15.6012,15.6436,15.58,15.6295,501036.0
2016-03-14 15:30:00,22.13,22.16,22.08,22.08,1186172.0,15.6295,15.6506,15.5941,15.5941,1186172.0
2016-03-15 09:30:00,21.82,22.01,21.77,21.81,443789.0,15.4105,15.5447,15.3752,15.4035,443789.0
2016-03-15 10:00:00,21.81,21.95,21.76,21.86,220398.0,15.4035,15.5023,15.3681,15.4388,220398.0
2016-03-15 10:30:00,21.87,21.89,21.63,21.65,201462.0,15.4458,15.46,15.2763,15.2905,201462.0
2016-03-15 11:00:00,21.65,21.86,21.65,21.84,195189.0,15.2905,15.4388,15.2905,15.4246,195189.0
2016-03-15 11:30:00,21.83,21.91,21.83,21.89,176379.0,15.4176,15.4741,15.4176,15.46,176379.0
2016-03-15 12:00:00,21.89,21.92,21.85,21.91,230644.0,15.46,15.4811,15.4317,15.4741,230644.0
2016-03-15 12:30:00,21.91,21.95,21.9,21.92,199985.0,15.4741,15.5023,15.467,15.4811,199985.0
2016-03-15 13:00:00,21.92,21.97,21.9,21.95,192449.0,15.4811,15.5165,15.467,15.5023,192449.0
2016-03-15 13:30:00,21.95,21.99,21.94,21.95,179243.0,15.5023,15.5306,15.4953,15.5023,179243.0
2016-03-15 14:00:00,21.95,22.07,21.9,22.06,272111.0,15.5023,15.5871,15.467,15.58,272111.0
2016-03-15 14:30:00,22.05,22.08,22.03,22.05,376529.0,15.573,15.5941,15.5588,15.573,376529.0
2016-03-15 15:00:00,22.05,22.17,22.04,22.15,947151.0,15.573,15.6577,15.5659,15.6436,947151.0
2016-03-15 15:30:00,22.16,22.22,22.14,22.19,1482806.0,15.6506,15.693,15.6365,15.6718,1482806.0
2016-03-16 09:30:00,22.01,22.49,21.92,22.45,659272.0,15.5447,15.8837,15.4811,15.8555,659272.0
2016-03-16 10:00:00,22.45,22.55,22.38,22.42,733302.0,15.8555,15.9261,15.806,15.8343,733302.0
2016-03-16 10:30:00,22.42,22.46,22.28,22.35,382453.0,15.8343,15.8625,15.7354,15.7848,382453.0
2016-03-16 11:00:00,22.35,22.41,22.31,22.4,212357.0,15.7848,15.8272,15.7566,15.8201,212357.0
2016-03-16 11:30:00,22.4,22.46,22.32,22.34,328520.0,15.8201,15.8625,15.7636,15.7778,328520.0
2016-03-16 12:00:00,22.34,22.37,22.27,22.27,281428.0,15.7778,15.799,15.7283,15.7283,281428.0
2016-03-16 12:30:00,22.27,22.28,22.09,22.13,376989.0,15.7283,15.7354,15.6012,15.6295,376989.0
2016-03-16 13:00:00,22.13,22.16,22.09,22.09,214718.0,15.6295,15.6506,15.6012,15.6012,214718.0
2016-03-16 13:30:00,22.1,22.17,22.06,22.16,231956.0,15.6083,15.6577,15.58,15.6506,231956.0
2016-03-16 14:00:00,22.17,22.18,21.59,21.72,1146598.0,15.6577,15.6648,15.2481,15.3399,1146598.0
2016-03-16 14:30:00,21.72,21.9,21.6,21.67,960214.0,15.3399,15.467,15.2551,15.3046,960214.0
2016-03-16 15:00:00,21.67,21.78,21.61,21.63,765055.0,15.3046,15.3823,15.2622,15.2763,765055.0
2016-03-16 15:30:00,21.64,21.71,21.58,21.62,1391880.0,15.2834,15.3328,15.241,15.2693,1391880.0
2016-03-17 09:30:00,21.5,21.6,21.18,21.26,374686.0,15.1845,15.2551,14.9585,15.015,374686.0
2016-03-17 10:00:00,21.26,21.31,21.13,21.18,678664.0,15.015,15.0503,14.9232,14.9585,678664.0
2016-03-17 10:30:00,21.18,21.45,21.17,21.42,842013.0,14.9585,15.1492,14.9515,15.128,842013.0
2016-03-17 11:00:00,21.42,21.49,21.3,21.43,599963.0,15.128,15.1775,15.0433,15.1351,599963.0
2016-03-17 11:30:00,21.43,21.48,21.33,21.42,514536.0,15.1351,15.1704,15.0645,15.128,514536.0
2016-03-17 12:00:00,21.41,21.44,21.32,21.42,265392.0,15.121,15.1421,15.0574,15.128,265392.0
2016-03-17 12:30:00,21.43,21.49,21.39,21.48,240704.0,15.1351,15.1775,15.1068,15.1704,240704.0
2016-03-17 13:00:00,21.48,21.53,21.41,21.49,336433.0,15.1704,15.2057,15.121,15.1775,336433.0
2016-03-17 13:30:00,21.5,21.73,21.48,21.71,358943.0,15.1845,15.347,15.1704,15.3328,358943.0
2016-03-17 14:00:00,21.7,21.71,21.56,21.57,393408.0,15.3258,15.3328,15.2269,15.234,393408.0
2016-03-17 14:30:00,21.57,21.7,21.56,21.64,256104.0,15.234,15.3258,15.2269,15.2834,256104.0
2016-03-17 15:00:00,21.65,21.73,21.59,21.71,669157.0,15.2905,15.347,15.2481,15.3328,669157.0
2016-03-17 15:30:00,21.7,21.82,21.67,21.74,943462.0,15.3258,15.4105,15.3046,15.354,943462.0
2016-03-18 09:30:00,21.93,22.17,21.86,22.1,1195059.0,15.4882,15.6577,15.4388,15.6083,1195059.0
2016-03-18 10:00:00,22.09,22.16,22.02,22.1,484485.0,15.6012,15.6506,15.5518,15.6083,484485.0
2016-03-18 10:30:00,22.11,22.21,22.07,22.17,537550.0,15.6153,15.686,15.5871,15.6577,537550.0
2016-03-18 11:00:00,22.17,22.24,22.09,22.11,475567.0,15.6577,15.7071,15.6012,15.6153,475567.0
2016-03-18 11:30:00,22.11,22.16,21.95,22.0,475559.0,15.6153,15.6506,15.5023,15.5376,475559.0
2016-03-18 12:00:00,22.0,22.01,21.94,22.0,271618.0,15.5376,15.5447,15.4953,15.5376,271618.0
2016-03-18 12:30:00,21.99,22.01,21.9,21.9,211521.0,15.5306,15.5447,15.467,15.467,211521.0
2016-03-18 13:00:00,21.9,21.9,21.76,21.81,197616.0,15.467,15.467,15.3681,15.4035,197616.0
2016-03-18 13:30:00,21.81,21.9,21.76,21.89,187031.0,15.4035,15.467,15.3681,15.46,187031.0
2016-03-18 14:00:00,21.89,21.98,21.87,21.94,180737.0,15.46,15.5235,15.4458,15.4953,180737.0
2016-03-18 14:30:00,21.94,21.97,21.91,21.92,127062.0,15.4953,15.5165,15.4741,15.4811,127062.0
2016-03-18 15:00:00,21.92,22.03,21.91,22.01,200909.0,15.4811,15.5588,15.4741,15.5447,200909.0
2016-03-18 15:30:00,22.01,22.18,21.98,22.1,1513597.0,15.5447,15.6648,15.5235,15.6083,1513597.0
2016-03-21 09:30:00,22.11,22.25,21.99,21.99,300850.0,15.6153,15.7142,15.5306,15.5306,300850.0
2016-03-21 10:00:00,22.0,22.04,21.79,21.92,236150.0,15.5376,15.5659,15.3893,15.4811,236150.0
2016-03-21 10:30:00,21.92,21.92,21.73,21.84,315790.0,15.4811,15.4811,15.347,15.4246,315790.0
2016-03-21 11:00:00,21.83,21.97,21.77,21.92,181514.0,15.4176,15.5165,15.3752,15.4811,181514.0
2016-03-21 11:30:00,21.92,21.98,21.86,21.86,122427.0,15.4811,15.5235,15.4388,15.4388,122427.0
2016-03-21 12:00:00,21.85,21.99,21.84,21.96,194618.0,15.4317,15.5306,15.4246,15.5094,194618.0
2016-03-21 12:30:00,21.96,22.05,21.91,22.0,144366.0,15.5094,15.573,15.4741,15.5376,144366.0
2016-03-21 13:00:00,22.0,22.09,21.95,22.08,279304.0,15.5376,15.6012,15.5023,15.5941,279304.0
2016-03-21 13:30:00,22.08,22.09,21.96,21.99,209088.0,15.5941,15.6012,15.5094,15.5306,209088.0
2016-03-21 14:00:00,21.99,22.03,21.96,22.0,258273.0,15.5306,15.5588,15.5094,15.5376,258273.0
2016-03-21 14:30:00,22.0,22.01,21.97,21.99,185564.0,15.5376,15.5447,15.5165,15.5306,185564.0
2016-03-21 15:00:00,21.99,22.01,21.93,21.97,258991.0,15.5306,15.5447,15.4882,15.5165,258991.0
2016-03-21 15:30:00,21.97,22.03,21.93,21.99,527416.0,15.5165,15.5588,15.4882,15.5306,527416.0
2016-03-22 09:30:00,21.86,21.88,21.56,21.76,350403.0,15.4388,15.4529,15.2269,15.3681,350403.0
2016-03-22 10:00:00,21.76,21.78,21.68,21.77,373747.0,15.3681,15.3823,15.3116,15.3752,373747.0
2016-03-22 10:30:00,21.77,21.86,21.76,21.82,186516.0,15.3752,15.4388,15.3681,15.4105,186516.0
2016-03-22 11:00:00,21.81,21.87,21.75,21.85,180103.0,15.4035,15.4458,15.3611,15.4317,180103.0
2016-03-22 11:30:00,21.85,21.86,21.74,21.77,158312.0,15.4317,15.4388,15.354,15.3752,158312.0
2016-03-22 12:00:00,21.78,21.97,21.77,21.96,181401.0,15.3823,15.5165,15.3752,15.5094,181401.0
2016-03-22 12:30:00,21.95,22.0,21.93,21.99,142573.0,15.5023,15.5376,15.4882,15.5306,142573.0
2016-03-22 13:00:00,21.99,22.03,21.94,22.03,172847.0,15.5306,15.5588,15.4953,15.5588,172847.0
2016-03-22 13:30:00,22.03,22.07,22.01,22.02,180124.0,15.5588,15.5871,15.5447,15.5518,180124.0
2016-03-22 14:00:00,22.01,22.03,21.9,21.95,431239.0,15.5447,15.5588,15.467,15.5023,431239.0
2016-03-22 14:30:00,21.94,22.0,21.89,21.9,157062.0,15.4953,15.5376,15.46,15.467,157062.0
2016-03-22 15:00:00,21.89,21.92,21.82,21.91,213446.0,15.46,15.4811,15.4105,15.4741,213446.0
2016-03-22 15:30:00,21.91,21.95,21.9,21.93,431046.0,15.4741,15.5023,15.467,15.4882,431046.0
2016-03-23 09:30:00,21.93,21.97,21.71,21.85,124308.0,15.4882,15.5165,15.3328,15.4317,124308.0
2016-03-23 10:00:00,21.85,21.91,21.76,21.83,126319.0,15.4317,15.4741,15.3681,15.4176,126319.0
2016-03-23 10:30:00,21.83,21.92,21.74,21.74,130487.0,15.4176,15.4811,15.354,15.354,130487.0
2016-03-23 11:00:00,21.74,21.75,21.55,21.6,202234.0,15.354,15.3611,15.2198,15.2551,202234.0
2016-03-23 11:30:00,21.61,21.66,21.56,21.64,168420.0,15.2622,15.2975,15.2269,15.2834,168420.0
2016-03-23 12:00:00,21.65,21.71,21.63,21.71,132793.0,15.2905,15.3328,15.2763,15.3328,132793.0
2016-03-23 12:30:00,21.72,21.77,21.71,21.74,68578.0,15.3399,15.3752,15.3328,15.354,68578.0
2016-03-23 13:00:00,21.74,21.79,21.71,21.76,79496.0,15.354,15.3893,15.3328,15.3681,79496.0
2016-03-23 13:30:00,21.76,21.77,21.68,21.75,69921.0,15.3681,15.3752,15.3116,15.3611,69921.0
2016-03-23 14:00:00,21.75,21.8,21.7,21.73,154802.0,15.3611,15.3964,15.3258,15.347,154802.0
2016-03-23 14:30:00,21.73,21.76,21.63,21.64,153137.0,15.347,15.3681,15.2763,15.2834,153137.0
2016-03-23 15:00:00,21.64,21.76,21.62,21.75,260136.0,15.2834,15.3681,15.2693,15.3611,260136.0
2016-03-23 15:30:00,21.75,21.76,21.64,21.69,626018.0,15.3611,15.3681,15.2834,15.3187,626018.0
2016-03-24 09:30:00,21.44,21.49,21.22,21.45,177152.0,15.1421,15.1775,14.9868,15.1492,177152.0
2016-03-24 10:00:00,21.45,21.49,21.36,21.38,968759.0,15.1492,15.1775,15.0856,15.0998,968759.0
2016-03-24 10:30:00,21.38,21.69,21.38,21.68,130899.0,15.0998,15.3187,15.0998,15.3116,130899.0
2016-03-24 11:00:00,21.68,21.7,21.52,21.55,154211.0,15.3116,15.3258,15.1986,15.2198,154211.0
2016-03-24 11:30:00,21.55,21.57,21.5,21.53,134356.0,15.2198,15.234,15.1845,15.2057,134356.0
2016-03-24 12:00:00,21.54,21.57,21.49,21.55,227121.0,15.2128,15.234,15.1775,15.2198,227121.0
2016-03-24 12:30:00,21.55,21.57,21.5,21.5,198599.0,15.2198,15.234,15.1845,15.1845,198599.0
2016-03-24 13:00:00,21.51,21.57,21.5,21.52,159837.0,15.1916,15.234,15.1845,15.1986,159837.0
2016-03-24 13:30:00,21.53,21.55,21.47,21.53,134890.0,15.2057,15.2198,15.1633,15.2057,134890.0
2016-03-24 14:00:00,21.54,21.58,21.5,21.54,255366.0,15.2128,15.241,15.1845,15.2128,255366.0
2016-03-24 14:30:00,21.55,21.57,21.52,21.57,190259.0,15.2198,15.234,15.1986,15.234,190259.0
2016-03-24 15:00:00,21.56,21.61,21.53,21.59,247093.0,15.2269,15.2622,15.2057,15.2481,247093.0
2016-03-24 15:30:00,21.59,21.63,21.58,21.59,554894.0,15.2481,15.2763,15.241,15.2481,554894.0
2016-03-28 09:30:00,21.67,21.73,21.45,21.5,297275.0,15.3046,15.347,15.1492,15.1845,297275.0
2016-03-28 10:00:00,21.5,21.61,21.41,21.43,319275.0,15.1845,15.2622,15.121,15.1351,319275.0
2016-03-28 10:30:00,21.42,21.42,21.33,21.36,164444.0,15.128,15.128,15.0645,15.0856,164444.0
2016-03-28 11:00:00,21.36,21.44,21.27,21.34,174143.0,15.0856,15.1421,15.0221,15.0715,174143.0
2016-03-28 11:30:00,21.36,21.37,21.27,21.33,116469.0,15.0856,15.0927,15.0221,15.0645,116469.0
2016-03-28 12:00:00,21.34,21.42,21.33,21.4,168171.0,15.0715,15.128,15.0645,15.1139,168171.0
2016-03-28 12:30:00,21.4,21.46,21.39,21.45,224926.0,15.1139,15.1563,15.1068,15.1492,224926.0
2016-03-28 13:00:00,21.45,21.49,21.39,21.46,167027.0,15.1492,15.1775,15.1068,15.1563,167027.0
2016-03-28 13:30:00,21.46,21.49,21.43,21.46,115977.0,15.1563,15.1775,15.1351,15.1563,115977.0
2016-03-28 14:00:00,21.46,21.54,21.46,21.5,106558.0,15.1563,15.2128,15.1563,15.1845,106558.0
2016-03-28 14:30:00,21.49,21.5,21.38,21.4,140863.0,15.1775,15.1845,15.0998,15.1139,140863.0
2016-03-28 15:00:00,21.39,21.5,21.38,21.39,170646.0,15.1068,15.1845,15.0998,15.1068,170646.0
2016-03-28 15:30:00,21.39,21.46,21.37,21.39,932505.0,15.1068,15.1563,15.0927,15.1068,932505.0
2016-03-29 09:30:00,21.23,21.24,20.79,21.14,328649.0,14.9938,15.0009,14.6831,14.9303,328649.0
2016-03-29 10:00:00,21.15,21.15,20.99,21.06,150445.0,14.9373,14.9373,14.8243,14.8738,150445.0
2016-03-29 10:30:00,21.06,21.1,20.9,21.02,156308.0,14.8738,14.902,14.7608,14.8455,156308.0
2016-03-29 11:00:00,21.03,21.11,20.96,21.1,152946.0,14.8526,14.9091,14.8031,14.902,152946.0
2016-03-29 11:30:00,21.1,21.25,21.09,21.19,481222.0,14.902,15.008,14.895,14.9656,481222.0
2016-03-29 12:00:00,21.18,21.38,21.11,21.11,510007.0,14.9585,15.0998,14.9091,14.9091,510007.0
2016-03-29 12:30:00,21.12,21.13,20.93,20.95,391887.0,14.9161,14.9232,14.782,14.7961,391887.0
2016-03-29 13:00:00,20.95,20.96,20.83,20.84,332899.0,14.7961,14.8031,14.7113,14.7184,332899.0
2016-03-29 13:30:00,20.84,20.95,20.83,20.89,174897.0,14.7184,14.7961,14.7113,14.7537,174897.0
2016-03-29 14:00:00,20.9,21.08,20.89,21.06,163074.0,14.7608,14.8879,14.7537,14.8738,163074.0
2016-03-29 14:30:00,21.07,21.22,21.07,21.09,222767.0,14.8808,14.9868,14.8808,14.895,222767.0
2016-03-29 15:00:00,21.09,21.16,21.07,21.13,649146.0,14.895,14.9444,14.8808,14.9232,649146.0
2016-03-29 15:30:00,21.13,21.22,21.11,21.19,1338311.0,14.9232,14.9868,14.9091,14.9656,1338311.0
2016-03-30 09:30:00,21.21,21.26,20.98,21.12,845398.0,14.9797,15.015,14.8173,14.9161,845398.0
2016-03-30 10:00:00,21.12,21.17,21.05,21.14,1251641.0,14.9161,14.9515,14.8667,14.9303,1251641.0
2016-03-30 10:30:00,21.14,21.36,21.13,21.2,633677.0,14.9303,15.0856,14.9232,14.9726,633677.0
2016-03-30 11:00:00,21.2,21.29,21.18,21.2,353731.0,14.9726,15.0362,14.9585,14.9726,353731.0
2016-03-30 11:30:00,21.2,21.28,21.13,21.24,225247.0,14.9726,15.0291,14.9232,15.0009,225247.0
2016-03-30 12:00:00,21.25,21.34,21.22,21.25,357671.0,15.008,15.0715,14.9868,15.008,357671.0
2016-03-30 12:30:00,21.24,21.26,21.05,21.15,238876.0,15.0009,15.015,14.8667,14.9373,238876.0
2016-03-30 13:00:00,21.15,21.17,21.06,21.14,116532.0,14.9373,14.9515,14.8738,14.9303,116532.0
2016-03-30 13:30:00,21.15,21.16,21.05,21.14,170153.0,14.9373,14.9444,14.8667,14.9303,170153.0
2016-03-30 14:00:00,21.14,21.25,21.12,21.2,149988.0,14.9303,15.008,14.9161,14.9726,149988.0
2016-03-30 14:30:00,21.2,21.21,21.16,21.2,120869.0,14.9726,14.9797,14.9444,14.9726,120869.0
2016-03-30 15:00:00,21.2,21.24,21.18,21.21,463926.0,14.9726,15.0009,14.9585,14.9797,463926.0
2016-03-30 15:30:00,21.22,21.27,21.2,21.25,754769.0,14.9868,15.0221,14.9726,15.008,754769.0
2016-03-31 09:30:00,21.2,21.21,21.0,21.1,401411.0,14.9726,14.9797,14.8314,14.902,401411.0
2016-03-31 10:00:00,21.1,21.14,20.83,20.84,539778.0,14.902,14.9303,14.7113,14.7184,539778.0
2016-03-31 10:30:00,20.85,20.93,20.74,20.89,406957.0,14.7255,14.782,14.6478,14.7537,406957.0
2016-03-31 11:00:00,20.89,21.02,20.88,20.93,271635.0,14.7537,14.8455,14.7466,14.782,271635.0
2016-03-31 11:30:00,20.94,21.0,20.94,20.96,182571.0,14.789,14.8314,14.789,14.8031,182571.0
2016-03-31 12:00:00,20.97,21.02,20.92,20.98,181343.0,14.8102,14.8455,14.7749,14.8173,181343.0
2016-03-31 12:30:00,20.98,20.99,20.94,20.97,79676.0,14.8173,14.8243,14.789,14.8102,79676.0
2016-03-31 13:00:00,20.98,21.03,20.96,21.02,129751.0,14.8173,14.8526,14.8031,14.8455,129751.0
2016-03-31 13:30:00,21.02,21.03,20.95,21.01,186616.0,14.8455,14.8526,14.7961,14.8385,186616.0
2016-03-31 14:00:00,21.0,21.03,20.91,20.91,175050.0,14.8314,14.8526,14.7678,14.7678,175050.0
2016-03-31 14:30:00,20.91,20.94,20.81,20.89,255772.0,14.7678,14.789,14.6972,14.7537,255772.0
2016-03-31 15:00:00,20.89,20.92,20.87,20.89,391293.0,14.7537,14.7749,14.7396,14.7537,391293.0
2016-03-31 15:30:00,20.9,20.97,20.88,20.95,1049849.0,14.7608,14.8102,14.7466,14.7961,1049849.0
2016-04-01 09:30:00,20.92,20.92,20.63,20.84,306812.0,14.7749,14.7749,14.5701,14.7184,306812.0
2016-04-01 10:00:00,20.84,21.0,20.83,21.0,299922.0,14.7184,14.8314,14.7113,14.8314,299922.0
2016-04-01 10:30:00,21.0,21.16,20.95,21.15,343385.0,14.8314,14.9444,14.7961,14.9373,343385.0
2016-04-01 11:00:00,21.15,21.19,21.09,21.16,385110.0,14.9373,14.9656,14.895,14.9444,385110.0
2016-04-01 11:30:00,21.17,21.24,21.12,21.18,221958.0,14.9515,15.0009,14.9161,14.9585,221958.0
2016-04-01 12:00:00,21.18,21.26,21.18,21.21,328803.0,14.9585,15.015,14.9585,14.9797,328803.0
2016-04-01 12:30:00,21.2,21.24,21.14,21.2,126828.0,14.9726,15.0009,14.9303,14.9726,126828.0
2016-04-01 13:00:00,21.2,21.27,21.19,21.27,143880.0,14.9726,15.0221,14.9656,15.0221,143880.0
2016-04-01 13:30:00,21.27,21.28,21.22,21.25,128500.0,15.0221,15.0291,14.9868,15.008,128500.0
2016-04-01 14:00:00,21.26,21.29,21.19,21.19,164307.0,15.015,15.0362,14.9656,14.9656,164307.0
2016-04-01 14:30:00,21.19,21.33,21.19,21.25,207616.0,14.9656,15.0645,14.9656,15.008,207616.0
2016-04-01 15:00:00,21.25,21.31,21.23,21.31,264022.0,15.008,15.0503,14.9938,15.0503,264022.0
2016-04-01 15:30:00,21.31,21.38,21.3,21.35,820275.0,15.0503,15.0998,15.0433,15.0786,820275.0
2016-04-04 09:30:00,21.3,21.35,21.11,21.23,357468.0,15.0433,15.0786,14.9091,14.9938,357468.0
2016-04-04 10:00:00,21.23,21.47,21.22,21.44,423655.0,14.9938,15.1633,14.9868,15.1421,423655.0
2016-04-04 10:30:00,21.44,21.51,21.29,21.35,276679.0,15.1421,15.1916,15.0362,15.0786,276679.0
2016-04-04 11:00:00,21.35,21.36,21.3,21.33,144506.0,15.0786,15.0856,15.0433,15.0645,144506.0
2016-04-04 11:30:00,21.34,21.48,21.34,21.48,192739.0,15.0715,15.1704,15.0715,15.1704,192739.0
2016-04-04 12:00:00,21.48,21.63,21.46,21.57,299877.0,15.1704,15.2763,15.1563,15.234,299877.0
2016-04-04 12:30:00,21.56,21.63,21.54,21.62,142748.0,15.2269,15.2763,15.2128,15.2693,142748.0
2016-04-04 13:00:00,21.63,21.64,21.55,21.6,183249.0,15.2763,15.2834,15.2198,15.2551,183249.0
2016-04-04 13:30:00,21.6,21.65,21.53,21.55,391257.0,15.2551,15.2905,15.2057,15.2198,391257.0
2016-04-04 14:00:00,21.54,21.56,21.46,21.47,322053.0,15.2128,15.2269,15.1563,15.1633,322053.0
2016-04-04 14:30:00,21.47,21.64,21.47,21.6,371803.0,15.1633,15.2834,15.1633,15.2551,371803.0
2016-04-04 15:00:00,21.6,21.6,21.46,21.47,217432.0,15.2551,15.2551,15.1563,15.1633,217432.0
2016-04-04 15:30:00,21.47,21.53,21.44,21.52,698653.0,15.1633,15.2057,15.1421,15.1986,698653.0
2016-04-05 09:30:00,21.28,21.35,21.01,21.11,705973.0,15.0291,15.0786,14.8385,14.9091,705973.0
2016-04-05 10:00:00,21.11,21.13,20.95,21.02,652980.0,14.9091,14.9232,14.7961,14.8455,652980.0
2016-04-05 10:30:00,21.01,21.02,20.83,20.84,536693.0,14.8385,14.8455,14.7113,14.7184,536693.0
2016-04-05 11:00:00,20.84,20.97,20.82,20.96,576841.0,14.7184,14.8102,14.7043,14.8031,576841.0
2016-04-05 11:30:00,20.97,21.04,20.88,21.03,786230.0,14.8102,14.8596,14.7466,14.8526,786230.0
2016-04-05 12:00:00,21.01,21.05,20.92,20.93,378327.0,14.8385,14.8667,14.7749,14.782,378327.0
2016-04-05 12:30:00,20.92,21.0,20.89,20.91,526393.0,14.7749,14.8314,14.7537,14.7678,526393.0
2016-04-05 13:00:00,20.91,20.95,20.88,20.92,158365.0,14.7678,14.7961,14.7466,14.7749,158365.0
2016-04-05 13:30:00,20.93,20.93,20.81,20.84,212595.0,14.782,14.782,14.6972,14.7184,212595.0
2016-04-05 14:00:00,20.84,20.86,20.8,20.83,226517.0,14.7184,14.7325,14.6901,14.7113,226517.0
2016-04-05 14:30:00,20.84,20.85,20.76,20.77,241900.0,14.7184,14.7255,14.6619,14.6689,241900.0
2016-04-05 15:00:00,20.78,20.79,20.69,20.71,426610.0,14.676,14.6831,14.6124,14.6266,426610.0
2016-04-05 15:30:00,20.7,20.83,20.7,20.77,924537.0,14.6195,14.7113,14.6195,14.6689,924537.0
2016-04-06 09:30:00,20.74,20.88,20.55,20.76,187975.0,14.6478,14.7466,14.5136,14.6619,187975.0
2016-04-06 10:00:00,20.76,20.89,20.74,20.8,223705.0,14.6619,14.7537,14.6478,14.6901,223705.0
2016-04-06 10:30:00,20.81,21.06,20.78,21.06,244910.0,14.6972,14.8738,14.676,14.8738,244910.0
2016-04-06 11:00:00,21.06,21.11,20.99,21.02,297547.0,14.8738,14.9091,14.8243,14.8455,297547.0
2016-04-06 11:30:00,21.03,21.17,21.02,21.14,124982.0,14.8526,14.9515,14.8455,14.9303,124982.0
2016-04-06 12:00:00,21.14,21.17,21.09,21.1,98977.0,14.9303,14.9515,14.895,14.902,98977.0
2016-04-06 12:30:00,21.1,21.16,21.07,21.1,115940.0,14.902,14.9444,14.8808,14.902,115940.0
2016-04-06 13:00:00,21.1,21.2,21.1,21.15,115410.0,14.902,14.9726,14.902,14.9373,115410.0
2016-04-06 13:30:00,21.14,21.14,21.05,21.1,424274.0,14.9303,14.9303,14.8667,14.902,424274.0
2016-04-06 14:00:00,21.1,21.16,21.03,21.07,694966.0,14.902,14.9444,14.8526,14.8808,694966.0
2016-04-06 14:30:00,21.07,21.1,20.93,21.0,365458.0,14.8808,14.902,14.782,14.8314,365458.0
2016-04-06 15:00:00,21.0,21.22,20.99,21.22,770838.0,14.8314,14.9868,14.8243,14.9868,770838.0
2016-04-06 15:30:00,21.21,21.36,21.19,21.34,2432936.0,14.9797,15.0856,14.9656,15.0715,2432936.0
2016-04-07 09:30:00,21.12,21.25,21.09,21.16,188985.0,14.9161,15.008,14.895,14.9444,188985.0
2016-04-07 10:00:00,21.17,21.17,20.99,21.01,218439.0,14.9515,14.9515,14.8243,14.8385,218439.0
2016-04-07 10:30:00,21.01,21.09,20.97,21.07,186331.0,14.8385,14.895,14.8102,14.8808,186331.0
2016-04-07 11:00:00,21.07,21.12,21.01,21.09,205367.0,14.8808,14.9161,14.8385,14.895,205367.0
2016-04-07 11:30:00,21.08,21.14,21.05,21.08,165426.0,14.8879,14.9303,14.8667,14.8879,165426.0
2016-04-07 12:00:00,21.07,21.1,20.98,20.99,141889.0,14.8808,14.902,14.8173,14.8243,141889.0
2016-04-07 12:30:00,20.99,21.0,20.92,20.97,144142.0,14.8243,14.8314,14.7749,14.8102,144142.0
2016-04-07 13:00:00,20.97,21.03,20.93,20.99,165079.0,14.8102,14.8526,14.782,14.8243,165079.0
2016-04-07 13:30:00,20.99,21.0,20.79,20.8,166360.0,14.8243,14.8314,14.6831,14.6901,166360.0
2016-04-07 14:00:00,20.79,20.8,20.61,20.68,230941.0,14.6831,14.6901,14.5559,14.6054,230941.0
2016-04-07 14:30:00,20.68,20.69,20.54,20.55,254781.0,14.6054,14.6124,14.5065,14.5136,254781.0
2016-04-07 15:00:00,20.54,20.78,20.53,20.77,559656.0,14.5065,14.676,14.4994,14.6689,559656.0
2016-04-07 15:30:00,20.77,20.8,20.7,20.79,1203598.0,14.6689,14.6901,14.6195,14.6831,1203598.0
2016-04-08 09:30:00,20.96,21.11,20.88,21.09,355521.0,14.8031,14.9091,14.7466,14.895,355521.0
2016-04-08 10:00:00,21.09,21.22,21.08,21.21,236428.0,14.895,14.9868,14.8879,14.9797,236428.0
2016-04-08 10:30:00,21.21,21.35,21.19,21.32,206897.0,14.9797,15.0786,14.9656,15.0574,206897.0
2016-04-08 11:00:00,21.32,21.35,21.05,21.09,452083.0,15.0574,15.0786,14.8667,14.895,452083.0
2016-04-08 11:30:00,21.09,21.12,20.97,21.09,187537.0,14.895,14.9161,14.8102,14.895,187537.0
2016-04-08 12:00:00,21.08,21.13,20.95,20.96,229536.0,14.8879,14.9232,14.7961,14.8031,229536.0
2016-04-08 12:30:00,20.96,21.04,20.88,20.92,825698.0,14.8031,14.8596,14.7466,14.7749,825698.0
2016-04-08 13:00:00,20.92,20.96,20.78,20.8,328838.0,14.7749,14.8031,14.676,14.6901,328838.0
2016-04-08 13:30:00,20.8,20.93,20.79,20.9,354060.0,14.6901,14.782,14.6831,14.7608,354060.0
2016-04-08 14:00:00,20.91,20.94,20.83,20.92,352867.0,14.7678,14.789,14.7113,14.7749,352867.0
2016-04-08 14:30:00,20.92,20.92,20.8,20.82,221898.0,14.7749,14.7749,14.6901,14.7043,221898.0
2016-04-08 15:00:00,20.83,20.94,20.78,20.93,296521.0,14.7113,14.789,14.676,14.782,296521.0
2016-04-08 15:30:00,20.93,20.93,20.83,20.88,930429.0,14.782,14.782,14.7113,14.7466,930429.0
2016-04-11 09:30:00,21.03,21.37,21.03,21.34,292396.0,14.8526,15.0927,14.8526,15.0715,292396.0
2016-04-11 10:00:00,21.34,21.45,21.29,21.3,197397.0,15.0715,15.1492,15.0362,15.0433,197397.0
2016-04-11 10:30:00,21.31,21.35,21.21,21.22,97642.0,15.0503,15.0786,14.9797,14.9868,97642.0
2016-04-11 11:00:00,21.22,21.24,21.14,21.19,107780.0,14.9868,15.0009,14.9303,14.9656,107780.0
2016-04-11 11:30:00,21.19,21.22,21.09,21.22,96091.0,14.9656,14.9868,14.895,14.9868,96091.0
2016-04-11 12:00:00,21.22,21.3,21.18,21.23,105937.0,14.9868,15.0433,14.9585,14.9938,105937.0
2016-04-11 12:30:00,21.23,21.3,21.18,21.28,77534.0,14.9938,15.0433,14.9585,15.0291,77534.0
2016-04-11 13:00:00,21.29,21.36,21.27,21.29,74343.0,15.0362,15.0856,15.0221,15.0362,74343.0
2016-04-11 13:30:00,21.28,21.33,21.27,21.28,110362.0,15.0291,15.0645,15.0221,15.0291,110362.0
2016-04-11 14:00:00,21.28,21.32,21.22,21.23,180641.0,15.0291,15.0574,14.9868,14.9938,180641.0
2016-04-11 14:30:00,21.22,21.27,21.2,21.23,161840.0,14.9868,15.0221,14.9726,14.9938,161840.0
2016-04-11 15:00:00,21.23,21.25,21.13,21.14,192827.0,14.9938,15.008,14.9232,14.9303,192827.0
2016-04-11 15:30:00,21.15,21.16,21.02,21.04,722158.0,14.9373,14.9444,14.8455,14.8596,722158.0
2016-04-12 09:30:00,21.16,21.38,21.16,21.3,273689.0,14.9444,15.0998,14.9444,15.0433,273689.0
2016-04-12 10:00:00,21.3,21.31,21.14,21.18,467805.0,15.0433,15.0503,14.9303,14.9585,467805.0
2016-04-12 10:30:00,21.18,21.33,21.18,21.3,296391.0,14.9585,15.0645,14.9585,15.0433,296391.0
2016-04-12 11:00:00,21.3,21.36,21.25,21.31,323323.0,15.0433,15.0856,15.008,15.0503,323323.0
2016-04-12 11:30:00,21.31,21.44,21.29,21.35,314359.0,15.0503,15.1421,15.0362,15.0786,314359.0
2016-04-12 12:00:00,21.35,21.46,21.34,21.45,152127.0,15.0786,15.1563,15.0715,15.1492,152127.0
2016-04-12 12:30:00,21.45,21.54,21.44,21.49,275641.0,15.1492,15.2128,15.1421,15.1775,275641.0
2016-04-12 13:00:00,21.48,21.51,21.46,21.48,122342.0,15.1704,15.1916,15.1563,15.1704,122342.0
2016-04-12 13:30:00,21.48,21.53,21.42,21.48,319738.0,15.1704,15.2057,15.128,15.1704,319738.0
2016-04-12 14:00:00,21.48,21.5,21.44,21.45,127737.0,15.1704,15.1845,15.1421,15.1492,127737.0
2016-04-12 14:30:00,21.44,21.5,21.43,21.5,155494.0,15.1421,15.1845,15.1351,15.1845,155494.0
2016-04-12 15:00:00,21.5,21.55,21.47,21.51,282974.0,15.1845,15.2198,15.1633,15.1916,282974.0
2016-04-12 15:30:00,21.5,21.54,21.43,21.51,635803.0,15.1845,15.2128,15.1351,15.1916,635803.0
2016-04-13 09:30:00,21.75,22.1,21.66,21.98,535042.0,15.3611,15.6083,15.2975,15.5235,535042.0
2016-04-13 10:00:00,21.99,22.18,21.92,22.17,426984.0,15.5306,15.6648,15.4811,15.6577,426984.0
2016-04-13 10:30:00,22.18,22.3,22.11,22.25,373127.0,15.6648,15.7495,15.6153,15.7142,373127.0
2016-04-13 11:00:00,22.24,22.37,22.21,22.25,375522.0,15.7071,15.799,15.686,15.7142,375522.0
2016-04-13 11:30:00,22.25,22.59,22.23,22.47,545189.0,15.7142,15.9543,15.7001,15.8696,545189.0
2016-04-13 12:00:00,22.47,22.48,22.31,22.37,323954.0,15.8696,15.8766,15.7566,15.799,323954.0
2016-04-13 12:30:00,22.36,22.52,22.36,22.49,146315.0,15.7919,15.9049,15.7919,15.8837,146315.0
2016-04-13 13:00:00,22.48,22.55,22.39,22.53,193045.0,15.8766,15.9261,15.8131,15.912,193045.0
2016-04-13 13:30:00,22.54,22.59,22.49,22.58,204397.0,15.919,15.9543,15.8837,15.9473,204397.0
2016-04-13 14:00:00,22.58,22.59,22.54,22.59,297692.0,15.9473,15.9543,15.919,15.9543,297692.0
2016-04-13 14:30:00,22.59,22.68,22.58,22.61,499314.0,15.9543,16.0179,15.9473,15.9685,499314.0
2016-04-13 15:00:00,22.61,22.69,22.59,22.69,484114.0,15.9685,16.025,15.9543,16.025,484114.0
2016-04-13 15:30:00,22.69,22.74,22.53,22.61,1314578.0,16.025,16.0603,15.912,15.9685,1314578.0
2016-04-14 09:30:00,22.58,22.97,22.45,22.76,362906.0,15.9473,16.2227,15.8555,16.0744,362906.0
2016-04-14 10:00:00,22.75,22.91,22.72,22.87,249503.0,16.0673,16.1803,16.0462,16.1521,249503.0
2016-04-14 10:30:00,22.88,22.94,22.76,22.93,287346.0,16.1592,16.2015,16.0744,16.1945,287346.0
2016-04-14 11:00:00,22.93,23.13,22.92,23.1,457232.0,16.1945,16.3357,16.1874,16.3145,457232.0
2016-04-14 11:30:00,23.1,23.28,23.02,23.11,679058.0,16.3145,16.4417,16.258,16.3216,679058.0
2016-04-14 12:00:00,23.11,23.26,23.09,23.09,501930.0,16.3216,16.4275,16.3075,16.3075,501930.0
2016-04-14 12:30:00,23.09,23.09,22.96,23.01,251191.0,16.3075,16.3075,16.2157,16.251,251191.0
2016-04-14 13:00:00,23.02,23.03,22.85,22.86,219809.0,16.258,16.2651,16.138,16.145,219809.0
2016-04-14 13:30:00,22.87,22.9,22.8,22.8,292805.0,16.1521,16.1733,16.1027,16.1027,292805.0
2016-04-14 14:00:00,22.81,22.93,22.8,22.91,375792.0,16.1097,16.1945,16.1027,16.1803,375792.0
2016-04-14 14:30:00,22.91,22.91,22.81,22.9,395331.0,16.1803,16.1803,16.1097,16.1733,395331.0
2016-04-14 15:00:00,22.9,22.94,22.88,22.89,472644.0,16.1733,16.2015,16.1592,16.1662,472644.0
2016-04-14 15:30:00,22.9,22.91,22.78,22.83,1006587.0,16.1733,16.1803,16.0885,16.1238,1006587.0
2016-04-15 09:30:00,22.77,22.88,22.67,22.84,557606.0,16.0815,16.1592,16.0108,16.1309,557606.0
2016-04-15 10:00:00,22.84,22.85,22.52,22.61,328800.0,16.1309,16.138,15.9049,15.9685,328800.0
2016-04-15 10:30:00,22.61,22.68,22.45,22.46,522761.0,15.9685,16.0179,15.8555,15.8625,522761.0
2016-04-15 11:00:00,22.46,22.67,22.46,22.66,923038.0,15.8625,16.0108,15.8625,16.0038,923038.0
2016-04-15 11:30:00,22.65,22.67,22.57,22.57,249329.0,15.9967,16.0108,15.9402,15.9402,249329.0
2016-04-15 12:00:00,22.58,22.59,22.49,22.49,161129.0,15.9473,15.9543,15.8837,15.8837,161129.0
2016-04-15 12:30:00,22.49,22.54,22.45,22.51,196267.0,15.8837,15.919,15.8555,15.8978,196267.0
2016-04-15 13:00:00,22.51,22.54,22.46,22.51,170015.0,15.8978,15.919,15.8625,15.8978,170015.0
2016-04-15 13:30:00,22.5,22.52,22.45,22.48,108619.0,15.8908,15.9049,15.8555,15.8766,108619.0
2016-04-15 14:00:00,22.48,22.54,22.44,22.45,177950.0,15.8766,15.919,15.8484,15.8555,177950.0
2016-04-15 14:30:00,22.45,22.48,22.41,22.45,330567.0,15.8555,15.8766,15.8272,15.8555,330567.0
2016-04-15 15:00:00,22.45,22.55,22.45,22.53,167309.0,15.8555,15.9261,15.8555,15.912,167309.0
2016-04-15 15:30:00,22.53,22.57,22.52,22.54,725011.0,15.912,15.9402,15.9049,15.919,725011.0
2016-04-18 09:30:00,22.4,22.55,22.25,22.52,324040.0,15.8201,15.9261,15.7142,15.9049,324040.0
2016-04-18 10:00:00,22.51,22.61,22.37,22.48,270607.0,15.8978,15.9685,15.799,15.8766,270607.0
2016-04-18 10:30:00,22.47,22.54,22.38,22.48,199298.0,15.8696,15.919,15.806,15.8766,199298.0
2016-04-18 11:00:00,22.47,22.68,22.46,22.64,405521.0,15.8696,16.0179,15.8625,15.9896,405521.0
2016-04-18 11:30:00,22.65,22.72,22.62,22.7,229348.0,15.9967,16.0462,15.9755,16.032,229348.0
2016-04-18 12:00:00,22.69,22.74,22.65,22.72,182080.0,16.025,16.0603,15.9967,16.0462,182080.0
2016-04-18 12:30:00,22.72,22.75,22.64,22.64,187373.0,16.0462,16.0673,15.9896,15.9896,187373.0
2016-04-18 13:00:00,22.64,22.69,22.61,22.66,129087.0,15.9896,16.025,15.9685,16.0038,129087.0
2016-04-18 13:30:00,22.66,22.69,22.62,22.67,147559.0,16.0038,16.025,15.9755,16.0108,147559.0
2016-04-18 14:00:00,22.68,22.71,22.61,22.66,214493.0,16.0179,16.0391,15.9685,16.0038,214493.0
2016-04-18 14:30:00,22.65,22.77,22.64,22.73,187907.0,15.9967,16.0815,15.9896,16.0532,187907.0
2016-04-18 15:00:00,22.73,22.74,22.67,22.69,320037.0,16.0532,16.0603,16.0108,16.025,320037.0
2016-04-18 15:30:00,22.68,22.76,22.67,22.72,490929.0,16.0179,16.0744,16.0108,16.0462,490929.0
2016-04-19 09:30:00,22.73,22.97,22.73,22.95,339197.0,16.0532,16.2227,16.0532,16.2086,339197.0
2016-04-19 10:00:00,22.94,23.03,22.9,22.9,440447.0,16.2015,16.2651,16.1733,16.1733,440447.0
2016-04-19 10:30:00,22.9,23.0,22.81,23.0,486448.0,16.1733,16.2439,16.1097,16.2439,486448.0
2016-04-19 11:00:00,22.99,23.16,22.95,23.1,785865.0,16.2368,16.3569,16.2086,16.3145,785865.0
2016-04-19 11:30:00,23.11,23.2,23.09,23.15,561336.0,16.3216,16.3852,16.3075,16.3498,561336.0
2016-04-19 12:00:00,23.14,23.17,23.04,23.16,559741.0,16.3428,16.364,16.2722,16.3569,559741.0
2016-04-19 12:30:00,23.15,23.24,23.13,23.19,684319.0,16.3498,16.4134,16.3357,16.3781,684319.0
2016-04-19 13:00:00,23.19,23.37,23.18,23.36,388576.0,16.3781,16.5052,16.371,16.4982,388576.0
2016-04-19 13:30:00,23.36,23.38,23.28,23.3,390381.0,16.4982,16.5123,16.4417,16.4558,390381.0
2016-04-19 14:00:00,23.3,23.35,23.25,23.29,609947.0,16.4558,16.4911,16.4205,16.4487,609947.0
2016-04-19 14:30:00,23.28,23.28,23.15,23.16,427027.0,16.4417,16.4417,16.3498,16.3569,427027.0
2016-04-19 15:00:00,23.16,23.17,23.08,23.13,776230.0,16.3569,16.364,16.3004,16.3357,776230.0
2016-04-19 15:30:00,23.13,23.17,23.03,23.09,1685464.0,16.3357,16.364,16.2651,16.3075,1685464.0
2016-04-20 09:30:00,23.13,23.33,23.06,23.18,576548.0,16.3357,16.477,16.2863,16.371,576548.0
2016-04-20 10:00:00,23.17,23.23,23.02,23.04,1267453.0,16.364,16.4063,16.258,16.2722,1267453.0
2016-04-20 10:30:00,23.04,23.13,22.99,23.1,789852.0,16.2722,16.3357,16.2368,16.3145,789852.0
2016-04-20 11:00:00,23.1,23.25,23.04,23.17,454107.0,16.3145,16.4205,16.2722,16.364,454107.0
2016-04-20 11:30:00,23.17,23.29,23.14,23.21,204461.0,16.364,16.4487,16.3428,16.3922,204461.0
2016-04-20 12:00:00,23.2,23.21,23.03,23.08,267157.0,16.3852,16.3922,16.2651,16.3004,267157.0
2016-04-20 12:30:00,23.07,23.15,23.05,23.14,295069.0,16.2933,16.3498,16.2792,16.3428,295069.0
2016-04-20 13:00:00,23.15,23.18,23.09,23.12,429698.0,16.3498,16.371,16.3075,16.3287,429698.0
2016-04-20 13:30:00,23.12,23.3,23.11,23.26,292502.0,16.3287,16.4558,16.3216,16.4275,292502.0
2016-04-20 14:00:00,23.26,23.32,23.25,23.28,219902.0,16.4275,16.4699,16.4205,16.4417,219902.0
2016-04-20 14:30:00,23.27,23.42,23.26,23.39,448507.0,16.4346,16.5405,16.4275,16.5193,448507.0
2016-04-20 15:00:00,23.4,23.43,23.34,23.41,381764.0,16.5264,16.5476,16.484,16.5335,381764.0
2016-04-20 15:30:00,23.41,23.42,23.28,23.36,1144048.0,16.5335,16.5405,16.4417,16.4982,1144048.0
2016-04-21 09:30:00,23.74,24.24,23.64,23.69,1385762.0,16.7665,17.1197,16.6959,16.7312,1385762.0
2016-04-21 10:00:00,23.7,24.0,23.6,23.76,1079092.0,16.7383,16.9502,16.6677,16.7807,1079092.0
2016-04-21 10:30:00,23.76,23.81,23.66,23.72,670696.0,16.7807,16.816,16.71,16.7524,670696.0
2016-04-21 11:00:00,23.72,23.83,23.71,23.73,653257.0,16.7524,16.8301,16.7453,16.7595,653257.0
2016-04-21 11:30:00,23.73,23.77,23.58,23.61,319877.0,16.7595,16.7877,16.6535,16.6747,319877.0
2016-04-21 12:00:00,23.61,23.78,23.6,23.75,434577.0,16.6747,16.7948,16.6677,16.7736,434577.0
2016-04-21 12:30:00,23.74,23.76,23.69,23.71,275111.0,16.7665,16.7807,16.7312,16.7453,275111.0
2016-04-21 13:00:00,23.71,23.79,23.69,23.77,241349.0,16.7453,16.8018,16.7312,16.7877,241349.0
2016-04-21 13:30:00,23.77,23.8,23.69,23.7,274449.0,16.7877,16.8089,16.7312,16.7383,274449.0
2016-04-21 14:00:00,23.7,23.74,23.66,23.73,299262.0,16.7383,16.7665,16.71,16.7595,299262.0
2016-04-21 14:30:00,23.74,23.75,23.59,23.71,350775.0,16.7665,16.7736,16.6606,16.7453,350775.0
2016-04-21 15:00:00,23.71,23.74,23.52,23.53,723494.0,16.7453,16.7665,16.6112,16.6182,723494.0
2016-04-21 15:30:00,23.53,23.58,23.48,23.53,988787.0,16.6182,16.6535,16.5829,16.6182,988787.0
2016-04-22 09:30:00,23.62,23.77,23.5,23.58,679721.0,16.6818,16.7877,16.597,16.6535,679721.0
2016-04-22 10:00:00,23.58,23.67,23.56,23.62,358280.0,16.6535,16.7171,16.6394,16.6818,358280.0
2016-04-22 10:30:00,23.62,23.65,23.48,23.54,358782.0,16.6818,16.703,16.5829,16.6253,358782.0
2016-04-22 11:00:00,23.53,23.67,23.52,23.64,350325.0,16.6182,16.7171,16.6112,16.6959,350325.0
2016-04-22 11:30:00,23.65,23.67,23.53,23.64,432112.0,16.703,16.7171,16.6182,16.6959,432112.0
2016-04-22 12:00:00,23.64,23.74,23.6,23.66,362211.0,16.6959,16.7665,16.6677,16.71,362211.0
2016-04-22 12:30:00,23.65,23.66,23.6,23.62,109263.0,16.703,16.71,16.6677,16.6818,109263.0
2016-04-22 13:00:00,23.62,23.63,23.56,23.59,161931.0,16.6818,16.6888,16.6394,16.6606,161931.0
2016-04-22 13:30:00,23.59,23.69,23.57,23.59,475875.0,16.6606,16.7312,16.6465,16.6606,475875.0
2016-04-22 14:00:00,23.59,23.63,23.56,23.62,337025.0,16.6606,16.6888,16.6394,16.6818,337025.0
2016-04-22 14:30:00,23.62,23.65,23.55,23.65,203055.0,16.6818,16.703,16.6323,16.703,203055.0
2016-04-22 15:00:00,23.64,23.65,23.56,23.59,195596.0,16.6959,16.703,16.6394,16.6606,195596.0
2016-04-22 15:30:00,23.6,23.62,23.56,23.62,518967.0,16.6677,16.6818,16.6394,16.6818,518967.0
2016-04-25 09:30:00,23.58,23.63,23.25,23.35,238030.0,16.6535,16.6888,16.4205,16.4911,238030.0
2016-04-25 10:00:00,23.33,23.35,23.13,23.22,237078.0,16.477,16.4911,16.3357,16.3993,237078.0
2016-04-25 10:30:00,23.22,23.36,23.19,23.27,217876.0,16.3993,16.4982,16.3781,16.4346,217876.0
2016-04-25 11:00:00,23.27,23.33,23.2,23.33,152689.0,16.4346,16.477,16.3852,16.477,152689.0
2016-04-25 11:30:00,23.33,23.35,23.23,23.33,132123.0,16.477,16.4911,16.4063,16.477,132123.0
2016-04-25 12:00:00,23.33,23.34,23.21,23.26,225603.0,16.477,16.484,16.3922,16.4275,225603.0
2016-04-25 12:30:00,23.26,23.38,23.23,23.37,100437.0,16.4275,16.5123,16.4063,16.5052,100437.0
2016-04-25 13:00:00,23.36,23.38,23.3,23.33,102171.0,16.4982,16.5123,16.4558,16.477,102171.0
2016-04-25 13:30:00,23.33,23.37,23.25,23.34,178715.0,16.477,16.5052,16.4205,16.484,178715.0
2016-04-25 14:00:00,23.34,23.38,23.31,23.37,131191.0,16.484,16.5123,16.4628,16.5052,131191.0
2016-04-25 14:30:00,23.36,23.4,23.32,23.38,289243.0,16.4982,16.5264,16.4699,16.5123,289243.0
2016-04-25 15:00:00,23.38,23.39,23.34,23.36,143975.0,16.5123,16.5193,16.484,16.4982,143975.0
2016-04-25 15:30:00,23.35,23.42,23.34,23.39,374921.0,16.4911,16.5405,16.484,16.5193,374921.0
2016-04-26 09:30:00,23.48,23.64,23.33,23.47,184331.0,16.5829,16.6959,16.477,16.5758,184331.0
2016-04-26 10:00:00,23.47,23.51,23.37,23.4,232727.0,16.5758,16.6041,16.5052,16.5264,232727.0
2016-04-26 10:30:00,23.4,23.52,23.36,23.41,181490.0,16.5264,16.6112,16.4982,16.5335,181490.0
2016-04-26 11:00:00,23.42,23.62,23.41,23.56,177123.0,16.5405,16.6818,16.5335,16.6394,177123.0
2016-04-26 11:30:00,23.57,23.63,23.51,23.59,405790.0,16.6465,16.6888,16.6041,16.6606,405790.0
2016-04-26 12:00:00,23.59,23.61,23.55,23.59,180562.0,16.6606,16.6747,16.6323,16.6606,180562.0
2016-04-26 12:30:00,23.6,23.63,23.52,23.63,256770.0,16.6677,16.6888,16.6112,16.6888,256770.0
2016-04-26 13:00:00,23.64,23.65,23.56,23.58,120104.0,16.6959,16.703,16.6394,16.6535,120104.0
2016-04-26 13:30:00,23.59,23.61,23.49,23.51,194755.0,16.6606,16.6747,16.59,16.6041,194755.0
2016-04-26 14:00:00,23.51,23.57,23.49,23.53,355066.0,16.6041,16.6465,16.59,16.6182,355066.0
2016-04-26 14:30:00,23.52,23.58,23.52,23.57,267066.0,16.6112,16.6535,16.6112,16.6465,267066.0
2016-04-26 15:00:00,23.57,23.6,23.52,23.57,238381.0,16.6465,16.6677,16.6112,16.6465,238381.0
2016-04-26 15:30:00,23.58,23.63,23.53,23.55,783687.0,16.6535,16.6888,16.6182,16.6323,783687.0
2016-04-27 09:30:00,23.52,23.67,23.47,23.57,195175.0,16.6112,16.7171,16.5758,16.6465,195175.0
2016-04-27 10:00:00,23.58,23.6,23.47,23.58,223649.0,16.6535,16.6677,16.5758,16.6535,223649.0
2016-04-27 10:30:00,23.58,23.61,23.36,23.38,228356.0,16.6535,16.6747,16.4982,16.5123,228356.0
2016-04-27 11:00:00,23.37,23.47,23.35,23.41,221734.0,16.5052,16.5758,16.4911,16.5335,221734.0
2016-04-27 11:30:00,23.4,23.48,23.39,23.41,251483.0,16.5264,16.5829,16.5193,16.5335,251483.0
2016-04-27 12:00:00,23.42,23.44,23.36,23.37,133426.0,16.5405,16.5547,16.4982,16.5052,133426.0
2016-04-27 12:30:00,23.37,23.4,23.34,23.39,105589.0,16.5052,16.5264,16.484,16.5193,105589.0
2016-04-27 13:00:00,23.39,23.59,23.37,23.58,170299.0,16.5193,16.6606,16.5052,16.6535,170299.0
2016-04-27 13:30:00,23.58,23.66,23.57,23.63,327190.0,16.6535,16.71,16.6465,16.6888,327190.0
2016-04-27 14:00:00,23.62,23.83,23.6,23.61,860773.0,16.6818,16.8301,16.6677,16.6747,860773.0
2016-04-27 14:30:00,23.61,23.62,23.48,23.56,437569.0,16.6747,16.6818,16.5829,16.6394,437569.0
2016-04-27 15:00:00,23.56,23.68,23.55,23.65,325499.0,16.6394,16.7242,16.6323,16.703,325499.0
2016-04-27 15:30:00,23.65,23.67,23.61,23.62,710104.0,16.703,16.7171,16.6747,16.6818,710104.0
2016-04-28 09:30:00,23.4,23.54,23.26,23.52,153727.0,16.5264,16.6253,16.4275,16.6112,153727.0
2016-04-28 10:00:00,23.52,23.65,23.46,23.52,147536.0,16.6112,16.703,16.5688,16.6112,147536.0
2016-04-28 10:30:00,23.53,23.54,23.39,23.52,249986.0,16.6182,16.6253,16.5193,16.6112,249986.0
2016-04-28 11:00:00,23.52,23.57,23.46,23.52,293497.0,16.6112,16.6465,16.5688,16.6112,293497.0
2016-04-28 11:30:00,23.53,23.56,23.45,23.46,228831.0,16.6182,16.6394,16.5617,16.5688,228831.0
2016-04-28 12:00:00,23.47,23.57,23.47,23.55,158638.0,16.5758,16.6465,16.5758,16.6323,158638.0
2016-04-28 12:30:00,23.56,23.65,23.52,23.62,130220.0,16.6394,16.703,16.6112,16.6818,130220.0
2016-04-28 13:00:00,23.62,23.62,23.47,23.5,163097.0,16.6818,16.6818,16.5758,16.597,163097.0
2016-04-28 13:30:00,23.5,23.5,23.46,23.5,120639.0,16.597,16.597,16.5688,16.597,120639.0
2016-04-28 14:00:00,23.5,23.55,23.46,23.48,185612.0,16.597,16.6323,16.5688,16.5829,185612.0
2016-04-28 14:30:00,23.48,23.48,23.38,23.39,190998.0,16.5829,16.5829,16.5123,16.5193,190998.0
2016-04-28 15:00:00,23.39,23.4,23.13,23.14,295177.0,16.5193,16.5264,16.3357,16.3428,295177.0
2016-04-28 15:30:00,23.15,23.31,23.14,23.24,474999.0,16.3498,16.4628,16.3428,16.4134,474999.0
2016-04-29 09:30:00,23.08,23.26,22.89,22.9,213691.0,16.3004,16.4275,16.1662,16.1733,213691.0
2016-04-29 10:00:00,22.9,23.07,22.87,22.98,479552.0,16.1733,16.2933,16.1521,16.2298,479552.0
2016-04-29 10:30:00,22.97,23.11,22.94,23.01,343576.0,16.2227,16.3216,16.2015,16.251,343576.0
2016-04-29 11:00:00,23.01,23.06,22.86,22.88,353550.0,16.251,16.2863,16.145,16.1592,353550.0
2016-04-29 11:30:00,22.88,22.98,22.8,22.95,172758.0,16.1592,16.2298,16.1027,16.2086,172758.0
2016-04-29 12:00:00,22.94,22.95,22.82,22.9,191240.0,16.2015,16.2086,16.1168,16.1733,191240.0
2016-04-29 12:30:00,22.89,22.94,22.86,22.9,145692.0,16.1662,16.2015,16.145,16.1733,145692.0
2016-04-29 13:00:00,22.9,23.01,22.88,22.98,216775.0,16.1733,16.251,16.1592,16.2298,216775.0
2016-04-29 13:30:00,22.98,22.98,22.8,22.84,208524.0,16.2298,16.2298,16.1027,16.1309,208524.0
2016-04-29 14:00:00,22.84,22.92,22.74,22.9,195543.0,16.1309,16.1874,16.0603,16.1733,195543.0
2016-04-29 14:30:00,22.89,22.91,22.71,22.71,385182.0,16.1662,16.1803,16.0391,16.0391,385182.0
2016-04-29 15:00:00,22.72,22.86,22.72,22.85,593578.0,16.0462,16.145,16.0462,16.138,593578.0
2016-04-29 15:30:00,22.85,22.95,22.81,22.84,1221724.0,16.138,16.2086,16.1097,16.1309,1221724.0
2016-05-02 09:30:00,22.84,22.91,22.57,22.84,279089.0,16.2148,16.2645,16.0232,16.2148,279089.0
2016-05-02 10:00:00,22.83,23.07,22.76,22.97,214517.0,16.2077,16.3781,16.158,16.3071,214517.0
2016-05-02 10:30:00,22.98,23.01,22.8,22.91,256463.0,16.3142,16.3355,16.1864,16.2645,256463.0
2016-05-02 11:00:00,22.91,23.06,22.87,23.0,133524.0,16.2645,16.371,16.2361,16.3284,133524.0
2016-05-02 11:30:00,22.99,23.06,22.92,22.97,137156.0,16.3213,16.371,16.2716,16.3071,137156.0
2016-05-02 12:00:00,22.96,23.0,22.94,22.98,122023.0,16.3,16.3284,16.2858,16.3142,122023.0
2016-05-02 12:30:00,22.98,23.04,22.97,23.01,103347.0,16.3142,16.3568,16.3071,16.3355,103347.0
2016-05-02 13:00:00,23.02,23.09,23.0,23.06,133864.0,16.3426,16.3923,16.3284,16.371,133864.0
2016-05-02 13:30:00,23.07,23.08,23.01,23.03,136945.0,16.3781,16.3852,16.3355,16.3497,136945.0
2016-05-02 14:00:00,23.02,23.06,22.96,23.0,175465.0,16.3426,16.371,16.3,16.3284,175465.0
2016-05-02 14:30:00,23.01,23.04,22.95,22.98,163165.0,16.3355,16.3568,16.2929,16.3142,163165.0
2016-05-02 15:00:00,22.99,23.03,22.98,23.03,178098.0,16.3213,16.3497,16.3142,16.3497,178098.0
2016-05-02 15:30:00,23.03,23.09,22.99,23.07,591000.0,16.3497,16.3923,16.3213,16.3781,591000.0
2016-05-03 09:30:00,22.68,22.75,22.54,22.72,236749.0,16.1013,16.1509,16.0019,16.1297,236749.0
2016-05-03 10:00:00,22.71,22.72,22.5,22.52,237754.0,16.1226,16.1297,15.9735,15.9877,237754.0
2016-05-03 10:30:00,22.52,22.58,22.41,22.42,191860.0,15.9877,16.0303,15.9096,15.9167,191860.0
2016-05-03 11:00:00,22.43,22.45,22.31,22.31,270320.0,15.9238,15.938,15.8386,15.8386,270320.0
2016-05-03 11:30:00,22.3,22.5,22.29,22.44,411472.0,15.8315,15.9735,15.8244,15.9309,411472.0
2016-05-03 12:00:00,22.44,22.47,22.39,22.43,143891.0,15.9309,15.9522,15.8954,15.9238,143891.0
2016-05-03 12:30:00,22.44,22.51,22.43,22.5,223268.0,15.9309,15.9806,15.9238,15.9735,223268.0
2016-05-03 13:00:00,22.5,22.53,22.47,22.53,205918.0,15.9735,15.9948,15.9522,15.9948,205918.0
2016-05-03 13:30:00,22.54,22.58,22.49,22.49,188584.0,16.0019,16.0303,15.9664,15.9664,188584.0
2016-05-03 14:00:00,22.5,22.52,22.46,22.51,193323.0,15.9735,15.9877,15.9451,15.9806,193323.0
2016-05-03 14:30:00,22.51,22.57,22.48,22.51,205582.0,15.9806,16.0232,15.9593,15.9806,205582.0
2016-05-03 15:00:00,22.51,22.55,22.47,22.49,291325.0,15.9806,16.009,15.9522,15.9664,291325.0
2016-05-03 15:30:00,22.48,22.54,22.46,22.5,633441.0,15.9593,16.0019,15.9451,15.9735,633441.0
2016-05-04 09:30:00,22.25,22.34,22.05,22.24,251644.0,15.796,15.8599,15.654,15.7889,251644.0
2016-05-04 10:00:00,22.25,22.34,22.0,22.03,465992.0,15.796,15.8599,15.6185,15.6398,465992.0
2016-05-04 10:30:00,22.03,22.1,21.99,22.07,461426.0,15.6398,15.6895,15.6114,15.6682,461426.0
2016-05-04 11:00:00,22.07,22.15,21.85,21.88,187925.0,15.6682,15.725,15.512,15.5333,187925.0
2016-05-04 11:30:00,21.88,21.88,21.75,21.79,281497.0,15.5333,15.5333,15.441,15.4694,281497.0
2016-05-04 12:00:00,21.79,21.79,21.66,21.68,415875.0,15.4694,15.4694,15.3771,15.3913,415875.0
2016-05-04 12:30:00,21.69,21.74,21.63,21.72,238672.0,15.3984,15.4339,15.3558,15.4197,238672.0
2016-05-04 13:00:00,21.71,21.82,21.71,21.8,206289.0,15.4126,15.4907,15.4126,15.4765,206289.0
2016-05-04 13:30:00,21.8,21.8,21.72,21.78,311619.0,15.4765,15.4765,15.4197,15.4623,311619.0
2016-05-04 14:00:00,21.78,21.9,21.76,21.89,273102.0,15.4623,15.5475,15.4481,15.5404,273102.0
2016-05-04 14:30:00,21.9,21.92,21.84,21.9,232522.0,15.5475,15.5617,15.5049,15.5475,232522.0
2016-05-04 15:00:00,21.89,21.95,21.84,21.94,318599.0,15.5404,15.583,15.5049,15.5759,318599.0
2016-05-04 15:30:00,21.94,22.03,21.93,22.0,1012246.0,15.5759,15.6398,15.5688,15.6185,1012246.0
2016-05-05 09:30:00,22.0,22.2,21.78,22.02,481419.0,15.6185,15.7605,15.4623,15.6327,481419.0
2016-05-05 10:00:00,22.01,22.12,21.87,21.9,240926.0,15.6256,15.7037,15.5262,15.5475,240926.0
2016-05-05 10:30:00,21.89,21.98,21.87,21.93,334772.0,15.5404,15.6043,15.5262,15.5688,334772.0
2016-05-05 11:00:00,21.93,22.04,21.91,21.93,193081.0,15.5688,15.6469,15.5546,15.5688,193081.0
2016-05-05 11:30:00,21.94,22.01,21.91,21.93,299694.0,15.5759,15.6256,15.5546,15.5688,299694.0
2016-05-05 12:00:00,21.94,21.99,21.89,21.92,246207.0,15.5759,15.6114,15.5404,15.5617,246207.0
2016-05-05 12:30:00,21.92,22.01,21.9,21.96,234183.0,15.5617,15.6256,15.5475,15.5901,234183.0
2016-05-05 13:00:00,21.97,22.0,21.89,21.89,104611.0,15.5972,15.6185,15.5404,15.5404,104611.0
2016-05-05 13:30:00,21.9,22.0,21.9,21.98,168245.0,15.5475,15.6185,15.5475,15.6043,168245.0
2016-05-05 14:00:00,21.98,22.02,21.95,21.96,191826.0,15.6043,15.6327,15.583,15.5901,191826.0
2016-05-05 14:30:00,21.96,22.06,21.95,22.01,210037.0,15.5901,15.6611,15.583,15.6256,210037.0
2016-05-05 15:00:00,22.0,22.06,21.97,22.04,245110.0,15.6185,15.6611,15.5972,15.6469,245110.0
2016-05-05 15:30:00,22.04,22.11,22.02,22.11,1303047.0,15.6469,15.6966,15.6327,15.6966,1303047.0
2016-05-06 09:30:00,21.91,22.22,21.91,21.97,302804.0,15.5546,15.7747,15.5546,15.5972,302804.0
2016-05-06 10:00:00,21.96,22.14,21.94,22.03,221946.0,15.5901,15.7179,15.5759,15.6398,221946.0
2016-05-06 10:30:00,22.02,22.02,21.77,21.82,353265.0,15.6327,15.6327,15.4552,15.4907,353265.0
2016-05-06 11:00:00,21.83,22.0,21.82,21.99,134228.0,15.4978,15.6185,15.4907,15.6114,134228.0
2016-05-06 11:30:00,21.99,22.01,21.82,21.82,278007.0,15.6114,15.6256,15.4907,15.4907,278007.0
2016-05-06 12:00:00,21.82,21.98,21.82,21.93,101762.0,15.4907,15.6043,15.4907,15.5688,101762.0
2016-05-06 12:30:00,21.93,21.99,21.91,21.94,102030.0,15.5688,15.6114,15.5546,15.5759,102030.0
2016-05-06 13:00:00,21.95,22.01,21.9,21.91,165895.0,15.583,15.6256,15.5475,15.5546,165895.0
2016-05-06 13:30:00,21.91,22.0,21.89,21.98,172281.0,15.5546,15.6185,15.5404,15.6043,172281.0
2016-05-06 14:00:00,21.99,22.15,21.96,22.1,404053.0,15.6114,15.725,15.5901,15.6895,404053.0
2016-05-06 14:30:00,22.11,22.15,22.05,22.08,168439.0,15.6966,15.725,15.654,15.6753,168439.0
2016-05-06 15:00:00,22.07,22.14,22.07,22.12,129198.0,15.6682,15.7179,15.6682,15.7037,129198.0
2016-05-06 15:30:00,22.12,22.14,22.05,22.09,602746.0,15.7037,15.7179,15.654,15.6824,602746.0
2016-05-09 09:30:00,22.03,22.22,21.93,22.1,251311.0,15.6398,15.7747,15.5688,15.6895,251311.0
2016-05-09 10:00:00,22.1,22.13,21.96,22.0,139949.0,15.6895,15.7108,15.5901,15.6185,139949.0
2016-05-09 10:30:00,21.99,22.06,21.95,21.95,117565.0,15.6114,15.6611,15.583,15.583,117565.0
2016-05-09 11:00:00,21.95,22.01,21.83,21.92,135147.0,15.583,15.6256,15.4978,15.5617,135147.0
2016-05-09 11:30:00,21.92,22.0,21.89,21.98,79510.0,15.5617,15.6185,15.5404,15.6043,79510.0
2016-05-09 12:00:00,21.98,22.01,21.92,21.98,87920.0,15.6043,15.6256,15.5617,15.6043,87920.0
2016-05-09 12:30:00,21.98,22.01,21.92,22.01,81514.0,15.6043,15.6256,15.5617,15.6256,81514.0
2016-05-09 13:00:00,22.0,22.04,21.96,21.97,103077.0,15.6185,15.6469,15.5901,15.5972,103077.0
2016-05-09 13:30:00,21.97,22.03,21.92,21.92,119244.0,15.5972,15.6398,15.5617,15.5617,119244.0
2016-05-09 14:00:00,21.93,21.93,21.85,21.89,176987.0,15.5688,15.5688,15.512,15.5404,176987.0
2016-05-09 14:30:00,21.89,21.99,21.87,21.99,297485.0,15.5404,15.6114,15.5262,15.6114,297485.0
2016-05-09 15:00:00,21.99,21.99,21.92,21.93,220812.0,15.6114,15.6114,15.5617,15.5688,220812.0
2016-05-09 15:30:00,21.93,21.94,21.85,21.85,508395.0,15.5688,15.5759,15.512,15.512,508395.0
2016-05-10 09:30:00,21.94,22.12,21.82,22.03,1707854.0,15.5759,15.7037,15.4907,15.6398,1707854.0
2016-05-10 10:00:00,22.03,22.05,21.83,21.89,627970.0,15.6398,15.654,15.4978,15.5404,627970.0
2016-05-10 10:30:00,21.89,22.23,21.89,22.17,2690203.0,15.5404,15.7818,15.5404,15.7392,2690203.0
2016-05-10 11:00:00,22.16,22.26,22.07,22.26,941786.0,15.7321,15.8031,15.6682,15.8031,941786.0
2016-05-10 11:30:00,22.26,22.38,22.21,22.37,305165.0,15.8031,15.8883,15.7676,15.8812,305165.0
2016-05-10 12:00:00,22.38,22.52,22.36,22.52,533705.0,15.8883,15.9877,15.8741,15.9877,533705.0
2016-05-10 12:30:00,22.52,22.52,22.32,22.35,428683.0,15.9877,15.9877,15.8457,15.867,428683.0
2016-05-10 13:00:00,22.35,22.45,22.29,22.37,312936.0,15.867,15.938,15.8244,15.8812,312936.0
2016-05-10 13:30:00,22.38,22.45,22.33,22.39,288834.0,15.8883,15.938,15.8528,15.8954,288834.0
2016-05-10 14:00:00,22.39,22.4,22.28,22.32,353518.0,15.8954,15.9025,15.8173,15.8457,353518.0
2016-05-10 14:30:00,22.32,22.34,22.23,22.26,340566.0,15.8457,15.8599,15.7818,15.8031,340566.0
2016-05-10 15:00:00,22.25,22.35,22.25,22.33,364438.0,15.796,15.867,15.796,15.8528,364438.0
2016-05-10 15:30:00,22.33,22.4,22.32,22.36,863576.0,15.8528,15.9025,15.8457,15.8741,863576.0
2016-05-11 09:30:00,22.36,22.42,22.24,22.33,217432.0,15.8741,15.9167,15.7889,15.8528,217432.0
2016-05-11 10:00:00,22.33,22.4,22.27,22.39,168395.0,15.8528,15.9025,15.8102,15.8954,168395.0
2016-05-11 10:30:00,22.39,22.61,22.39,22.57,369595.0,15.8954,16.0516,15.8954,16.0232,369595.0
2016-05-11 11:00:00,22.57,22.63,22.47,22.52,230166.0,16.0232,16.0658,15.9522,15.9877,230166.0
2016-05-11 11:30:00,22.52,22.55,22.45,22.54,248561.0,15.9877,16.009,15.938,16.0019,248561.0
2016-05-11 12:00:00,22.54,22.6,22.52,22.58,118379.0,16.0019,16.0445,15.9877,16.0303,118379.0
2016-05-11 12:30:00,22.58,22.59,22.48,22.48,141552.0,16.0303,16.0374,15.9593,15.9593,141552.0
2016-05-11 13:00:00,22.48,22.49,22.38,22.4,197409.0,15.9593,15.9664,15.8883,15.9025,197409.0
2016-05-11 13:30:00,22.41,22.46,22.4,22.42,199340.0,15.9096,15.9451,15.9025,15.9167,199340.0
2016-05-11 14:00:00,22.42,22.42,22.29,22.33,242554.0,15.9167,15.9167,15.8244,15.8528,242554.0
2016-05-11 14:30:00,22.32,22.32,22.2,22.22,160987.0,15.8457,15.8457,15.7605,15.7747,160987.0
2016-05-11 15:00:00,22.23,22.27,22.21,22.25,222551.0,15.7818,15.8102,15.7676,15.796,222551.0
2016-05-11 15:30:00,22.26,22.3,22.19,22.2,628480.0,15.8031,15.8315,15.7534,15.7605,628480.0
2016-05-12 09:30:00,22.36,22.47,22.09,22.09,292885.0,15.8741,15.9522,15.6824,15.6824,292885.0
2016-05-12 10:00:00,22.09,22.18,21.97,21.98,272370.0,15.6824,15.7463,15.5972,15.6043,272370.0
2016-05-12 10:30:00,21.98,21.98,21.71,21.78,840547.0,15.6043,15.6043,15.4126,15.4623,840547.0
2016-05-12 11:00:00,21.77,21.8,21.65,21.66,567714.0,15.4552,15.4765,15.37,15.3771,567714.0
2016-05-12 11:30:00,21.66,21.75,21.6,21.64,416214.0,15.3771,15.441,15.3345,15.3629,416214.0
2016-05-12 12:00:00,21.64,21.84,21.63,21.82,301652.0,15.3629,15.5049,15.3558,15.4907,301652.0
2016-05-12 12:30:00,21.82,21.84,21.73,21.84,226768.0,15.4907,15.5049,15.4268,15.5049,226768.0
2016-05-12 13:00:00,21.84,21.85,21.77,21.83,235064.0,15.5049,15.512,15.4552,15.4978,235064.0
2016-05-12 13:30:00,21.83,21.85,21.77,21.83,199544.0,15.4978,15.512,15.4552,15.4978,199544.0
2016-05-12 14:00:00,21.84,21.87,21.72,21.8,440718.0,15.5049,15.5262,15.4197,15.4765,440718.0
2016-05-12 14:30:00,21.79,21.91,21.75,21.88,397931.0,15.4694,15.5546,15.441,15.5333,397931.0
2016-05-12 15:00:00,21.88,21.94,21.85,21.88,330616.0,15.5333,15.5759,15.512,15.5333,330616.0
2016-05-12 15:30:00,21.88,21.88,21.75,21.76,845428.0,15.5333,15.5333,15.441,15.4481,845428.0
2016-05-13 09:30:00,22.0,22.22,21.82,21.86,916803.0,15.6185,15.7747,15.4907,15.5191,916803.0
2016-05-13 10:00:00,21.87,21.96,21.72,21.73,464134.0,15.5262,15.5901,15.4197,15.4268,464134.0
2016-05-13 10:30:00,21.72,21.82,21.68,21.71,384075.0,15.4197,15.4907,15.3913,15.4126,384075.0
2016-05-13 11:00:00,21.71,21.78,21.61,21.76,387789.0,15.4126,15.4623,15.3416,15.4481,387789.0
2016-05-13 11:30:00,21.76,21.78,21.61,21.67,312059.0,15.4481,15.4623,15.3416,15.3842,312059.0
2016-05-13 12:00:00,21.66,21.68,21.58,21.63,217815.0,15.3771,15.3913,15.3203,15.3558,217815.0
2016-05-13 12:30:00,21.63,21.64,21.46,21.47,294509.0,15.3558,15.3629,15.2351,15.2422,294509.0
2016-05-13 13:00:00,21.47,21.52,21.45,21.48,345269.0,15.2422,15.2777,15.228,15.2493,345269.0
2016-05-13 13:30:00,21.47,21.48,21.3,21.36,476001.0,15.2422,15.2493,15.1215,15.1641,476001.0
2016-05-13 14:00:00,21.36,21.42,21.25,21.32,341124.0,15.1641,15.2067,15.0861,15.1357,341124.0
2016-05-13 14:30:00,21.31,21.34,21.26,21.31,357248.0,15.1286,15.1499,15.0932,15.1286,357248.0
2016-05-13 15:00:00,21.31,21.42,21.26,21.37,366865.0,15.1286,15.2067,15.0932,15.1712,366865.0
2016-05-13 15:30:00,21.37,21.47,21.34,21.39,1011894.0,15.1712,15.2422,15.1499,15.1854,1011894.0
2016-05-16 09:30:00,21.42,21.73,21.3,21.63,849581.0,15.2067,15.4268,15.1215,15.3558,849581.0
2016-05-16 10:00:00,21.64,21.88,21.64,21.79,537564.0,15.3629,15.5333,15.3629,15.4694,537564.0
2016-05-16 10:30:00,21.8,21.9,21.76,21.82,366691.0,15.4765,15.5475,15.4481,15.4907,366691.0
2016-05-16 11:00:00,21.82,21.88,21.69,21.7,246605.0,15.4907,15.5333,15.3984,15.4055,246605.0
2016-05-16 11:30:00,21.71,21.74,21.64,21.72,272012.0,15.4126,15.4339,15.3629,15.4197,272012.0
2016-05-16 12:00:00,21.72,21.74,21.64,21.64,153757.0,15.4197,15.4339,15.3629,15.3629,153757.0
2016-05-16 12:30:00,21.64,21.69,21.62,21.68,117239.0,15.3629,15.3984,15.3487,15.3913,117239.0
2016-05-16 13:00:00,21.69,21.74,21.69,21.73,81818.0,15.3984,15.4339,15.3984,15.4268,81818.0
2016-05-16 13:30:00,21.73,21.73,21.66,21.67,151731.0,15.4268,15.4268,15.3771,15.3842,151731.0
2016-05-16 14:00:00,21.67,21.8,21.67,21.78,163740.0,15.3842,15.4765,15.3842,15.4623,163740.0
2016-05-16 14:30:00,21.78,21.85,21.77,21.8,197303.0,15.4623,15.512,15.4552,15.4765,197303.0
2016-05-16 15:00:00,21.8,21.83,21.74,21.76,234394.0,15.4765,15.4978,15.4339,15.4481,234394.0
2016-05-16 15:30:00,21.77,21.79,21.7,21.71,552337.0,15.4552,15.4694,15.4055,15.4126,552337.0
2016-05-17 09:30:00,21.59,21.86,21.46,21.84,381333.0,15.3274,15.5191,15.2351,15.5049,381333.0
2016-05-17 10:00:00,21.85,21.95,21.71,21.89,486664.0,15.512,15.583,15.4126,15.5404,486664.0
2016-05-17 10:30:00,21.89,22.04,21.85,22.01,404992.0,15.5404,15.6469,15.512,15.6256,404992.0
2016-05-17 11:00:00,22.02,22.09,21.97,21.98,289808.0,15.6327,15.6824,15.5972,15.6043,289808.0
2016-05-17 11:30:00,21.98,22.08,21.97,22.0,175535.0,15.6043,15.6753,15.5972,15.6185,175535.0
2016-05-17 12:00:00,22.01,22.02,21.9,21.94,111174.0,15.6256,15.6327,15.5475,15.5759,111174.0
2016-05-17 12:30:00,21.93,22.0,21.9,21.96,163503.0,15.5688,15.6185,15.5475,15.5901,163503.0
2016-05-17 13:00:00,21.96,22.0,21.92,21.98,91408.0,15.5901,15.6185,15.5617,15.6043,91408.0
2016-05-17 13:30:00,21.98,22.05,21.96,21.97,145020.0,15.6043,15.654,15.5901,15.5972,145020.0
2016-05-17 14:00:00,21.96,21.97,21.8,21.83,168862.0,15.5901,15.5972,15.4765,15.4978,168862.0
2016-05-17 14:30:00,21.83,21.85,21.74,21.79,463110.0,15.4978,15.512,15.4339,15.4694,463110.0
2016-05-17 15:00:00,21.79,21.86,21.75,21.77,230698.0,15.4694,15.5191,15.441,15.4552,230698.0
2016-05-17 15:30:00,21.77,21.85,21.76,21.83,596673.0,15.4552,15.512,15.4481,15.4978,596673.0
2016-05-18 09:30:00,21.74,22.43,21.74,22.4,767311.0,15.4339,15.9238,15.4339,15.9025,767311.0
2016-05-18 10:00:00,22.4,22.81,22.3,22.77,756808.0,15.9025,16.1935,15.8315,16.1651,756808.0
2016-05-18 10:30:00,22.76,22.76,22.41,22.44,662617.0,16.158,16.158,15.9096,15.9309,662617.0
2016-05-18 11:00:00,22.45,22.75,22.45,22.73,594417.0,15.938,16.1509,15.938,16.1368,594417.0
2016-05-18 11:30:00,22.73,22.82,22.7,22.72,390244.0,16.1368,16.2006,16.1155,16.1297,390244.0
2016-05-18 12:00:00,22.72,22.8,22.67,22.76,218208.0,16.1297,16.1864,16.0942,16.158,218208.0
2016-05-18 12:30:00,22.76,22.87,22.72,22.87,261256.0,16.158,16.2361,16.1297,16.2361,261256.0
2016-05-18 13:00:00,22.88,22.88,22.6,22.67,641195.0,16.2432,16.2432,16.0445,16.0942,641195.0
2016-05-18 13:30:00,22.68,22.7,22.53,22.54,542740.0,16.1013,16.1155,15.9948,16.0019,542740.0
2016-05-18 14:00:00,22.53,22.81,22.53,22.72,785015.0,15.9948,16.1935,15.9948,16.1297,785015.0
2016-05-18 14:30:00,22.71,23.01,22.61,23.01,681528.0,16.1226,16.3355,16.0516,16.3355,681528.0
2016-05-18 15:00:00,23.02,23.05,22.95,22.96,1033113.0,16.3426,16.3639,16.2929,16.3,1033113.0
2016-05-18 15:30:00,22.96,23.14,22.92,23.12,1872046.0,16.3,16.4278,16.2716,16.4136,1872046.0
2016-05-19 09:30:00,22.94,23.49,22.83,22.95,855773.0,16.2858,16.6763,16.2077,16.2929,855773.0
2016-05-19 10:00:00,22.96,23.0,22.67,22.8,791109.0,16.3,16.3284,16.0942,16.1864,791109.0
2016-05-19 10:30:00,22.8,22.92,22.72,22.73,357819.0,16.1864,16.2716,16.1297,16.1368,357819.0
2016-05-19 11:00:00,22.73,22.79,22.65,22.74,234672.0,16.1368,16.1793,16.08,16.1438,234672.0
2016-05-19 11:30:00,22.74,22.82,22.65,22.75,249485.0,16.1438,16.2006,16.08,16.1509,249485.0
2016-05-19 12:00:00,22.75,22.75,22.67,22.69,158152.0,16.1509,16.1509,16.0942,16.1084,158152.0
2016-05-19 12:30:00,22.69,22.72,22.62,22.64,150744.0,16.1084,16.1297,16.0587,16.0729,150744.0
2016-05-19 13:00:00,22.64,22.87,22.64,22.86,188271.0,16.0729,16.2361,16.0729,16.229,188271.0
2016-05-19 13:30:00,22.86,22.97,22.85,22.87,195045.0,16.229,16.3071,16.2219,16.2361,195045.0
2016-05-19 14:00:00,22.87,22.95,22.84,22.88,165438.0,16.2361,16.2929,16.2148,16.2432,165438.0
2016-05-19 14:30:00,22.88,22.89,22.77,22.79,210836.0,16.2432,16.2503,16.1651,16.1793,210836.0
2016-05-19 15:00:00,22.78,22.89,22.74,22.84,253043.0,16.1722,16.2503,16.1438,16.2148,253043.0
2016-05-19 15:30:00,22.85,22.91,22.81,22.9,616657.0,16.2219,16.2645,16.1935,16.2574,616657.0
2016-05-20 09:30:00,22.99,23.41,22.9,23.38,442173.0,16.3213,16.6195,16.2574,16.5982,442173.0
2016-05-20 10:00:00,23.39,23.41,23.25,23.28,220070.0,16.6053,16.6195,16.5059,16.5272,220070.0
2016-05-20 10:30:00,23.27,23.29,23.14,23.2,182795.0,16.5201,16.5343,16.4278,16.4704,182795.0
2016-05-20 11:00:00,23.2,23.38,23.19,23.34,213359.0,16.4704,16.5982,16.4633,16.5698,213359.0
2016-05-20 11:30:00,23.33,23.37,23.18,23.22,232474.0,16.5627,16.5911,16.4562,16.4846,232474.0
2016-05-20 12:00:00,23.22,23.29,23.19,23.24,149194.0,16.4846,16.5343,16.4633,16.4988,149194.0
2016-05-20 12:30:00,23.23,23.25,23.16,23.19,113002.0,16.4917,16.5059,16.442,16.4633,113002.0
2016-05-20 13:00:00,23.19,23.2,23.08,23.08,162795.0,16.4633,16.4704,16.3852,16.3852,162795.0
2016-05-20 13:30:00,23.08,23.1,23.0,23.03,240432.0,16.3852,16.3994,16.3284,16.3497,240432.0
2016-05-20 14:00:00,23.02,23.09,23.01,23.06,496204.0,16.3426,16.3923,16.3355,16.371,496204.0
2016-05-20 14:30:00,23.05,23.08,22.94,22.95,342659.0,16.3639,16.3852,16.2858,16.2929,342659.0
2016-05-20 15:00:00,22.95,22.97,22.86,22.87,250791.0,16.2929,16.3071,16.229,16.2361,250791.0
2016-05-20 15:30:00,22.88,22.98,22.87,22.98,519236.0,16.2432,16.3142,16.2361,16.3142,519236.0
2016-05-23 09:30:00,22.97,23.11,22.72,22.74,430319.0,16.3071,16.4065,16.1297,16.1438,430319.0
2016-05-23 10:00:00,22.74,23.04,22.73,22.93,144095.0,16.1438,16.3568,16.1368,16.2787,144095.0
2016-05-23 10:30:00,22.92,22.98,22.86,22.96,189263.0,16.2716,16.3142,16.229,16.3,189263.0
2016-05-23 11:00:00,22.96,23.04,22.89,22.96,295183.0,16.3,16.3568,16.2503,16.3,295183.0
2016-05-23 11:30:00,22.97,22.98,22.85,22.88,125374.0,16.3071,16.3142,16.2219,16.2432,125374.0
2016-05-23 12:00:00,22.87,22.92,22.84,22.86,94541.0,16.2361,16.2716,16.2148,16.229,94541.0
2016-05-23 12:30:00,22.86,22.92,22.85,22.88,123541.0,16.229,16.2716,16.2219,16.2432,123541.0
2016-05-23 13:00:00,22.88,23.0,22.87,22.98,83473.0,16.2432,16.3284,16.2361,16.3142,83473.0
2016-05-23 13:30:00,22.97,23.03,22.96,23.02,161866.0,16.3071,16.3497,16.3,16.3426,161866.0
2016-05-23 14:00:00,23.01,23.03,22.96,23.03,119518.0,16.3355,16.3497,16.3,16.3497,119518.0
2016-05-23 14:30:00,23.03,23.1,23.0,23.1,171188.0,16.3497,16.3994,16.3284,16.3994,171188.0
2016-05-23 15:00:00,23.1,23.11,23.01,23.05,213902.0,16.3994,16.4065,16.3355,16.3639,213902.0
2016-05-23 15:30:00,23.05,23.05,22.95,22.98,427568.0,16.3639,16.3639,16.2929,16.3142,427568.0
2016-05-24 09:30:00,23.12,23.29,23.03,23.2,183314.0,16.4136,16.5343,16.3497,16.4704,183314.0
2016-05-24 10:00:00,23.22,23.45,23.22,23.41,193176.0,16.4846,16.6479,16.4846,16.6195,193176.0
2016-05-24 10:30:00,23.42,23.57,23.39,23.49,359927.0,16.6266,16.7331,16.6053,16.6763,359927.0
2016-05-24 11:00:00,23.48,23.53,23.4,23.41,223274.0,16.6692,16.7047,16.6124,16.6195,223274.0
2016-05-24 11:30:00,23.42,23.47,23.39,23.42,223043.0,16.6266,16.6621,16.6053,16.6266,223043.0
2016-05-24 12:00:00,23.43,23.43,23.37,23.4,161072.0,16.6337,16.6337,16.5911,16.6124,161072.0
2016-05-24 12:30:00,23.41,23.43,23.32,23.38,147331.0,16.6195,16.6337,16.5556,16.5982,147331.0
2016-05-24 13:00:00,23.38,23.39,23.25,23.27,121012.0,16.5982,16.6053,16.5059,16.5201,121012.0
2016-05-24 13:30:00,23.27,23.28,23.18,23.21,122124.0,16.5201,16.5272,16.4562,16.4775,122124.0
2016-05-24 14:00:00,23.22,23.25,23.2,23.22,159951.0,16.4846,16.5059,16.4704,16.4846,159951.0
2016-05-24 14:30:00,23.21,23.27,23.2,23.25,198748.0,16.4775,16.5201,16.4704,16.5059,198748.0
2016-05-24 15:00:00,23.24,23.32,23.22,23.28,190182.0,16.4988,16.5556,16.4846,16.5272,190182.0
2016-05-24 15:30:00,23.28,23.31,23.24,23.25,405865.0,16.5272,16.5485,16.4988,16.5059,405865.0
2016-05-25 09:30:00,23.4,23.82,23.26,23.75,1261071.0,16.6124,16.9106,16.513,16.8609,1261071.0
2016-05-25 10:00:00,23.76,23.84,23.75,23.76,555017.0,16.868,16.9248,16.8609,16.868,555017.0
2016-05-25 10:30:00,23.76,23.85,23.75,23.82,405204.0,16.868,16.9319,16.8609,16.9106,405204.0
2016-05-25 11:00:00,23.83,23.86,23.76,23.79,408771.0,16.9177,16.939,16.868,16.8893,408771.0
2016-05-25 11:30:00,23.78,23.82,23.71,23.76,312290.0,16.8822,16.9106,16.8325,16.868,312290.0
2016-05-25 12:00:00,23.76,23.81,23.72,23.73,194088.0,16.868,16.9035,16.8396,16.8467,194088.0
2016-05-25 12:30:00,23.73,23.77,23.69,23.7,255702.0,16.8467,16.8751,16.8183,16.8254,255702.0
2016-05-25 13:00:00,23.7,23.71,23.61,23.65,375730.0,16.8254,16.8325,16.7615,16.7899,375730.0
2016-05-25 13:30:00,23.65,23.7,23.64,23.67,254658.0,16.7899,16.8254,16.7828,16.8041,254658.0
2016-05-25 14:00:00,23.67,23.69,23.63,23.66,299250.0,16.8041,16.8183,16.7757,16.797,299250.0
2016-05-25 14:30:00,23.65,23.73,23.64,23.71,299242.0,16.7899,16.8467,16.7828,16.8325,299242.0
2016-05-25 15:00:00,23.71,23.72,23.61,23.63,275478.0,16.8325,16.8396,16.7615,16.7757,275478.0
2016-05-25 15:30:00,23.63,23.72,23.59,23.68,1404221.0,16.7757,16.8396,16.7473,16.8112,1404221.0
2016-05-26 09:30:00,23.68,23.71,23.27,23.28,317864.0,16.8112,16.8325,16.5201,16.5272,317864.0
2016-05-26 10:00:00,23.29,23.54,23.29,23.37,244831.0,16.5343,16.7118,16.5343,16.5911,244831.0
2016-05-26 10:30:00,23.37,23.39,23.31,23.34,393375.0,16.5911,16.6053,16.5485,16.5698,393375.0
2016-05-26 11:00:00,23.33,23.48,23.32,23.44,442917.0,16.5627,16.6692,16.5556,16.6408,442917.0
2016-05-26 11:30:00,23.44,23.46,23.37,23.38,289679.0,16.6408,16.655,16.5911,16.5982,289679.0
2016-05-26 12:00:00,23.39,23.48,23.38,23.45,309905.0,16.6053,16.6692,16.5982,16.6479,309905.0
2016-05-26 12:30:00,23.45,23.52,23.44,23.51,154837.0,16.6479,16.6976,16.6408,16.6905,154837.0
2016-05-26 13:00:00,23.51,23.52,23.44,23.5,175876.0,16.6905,16.6976,16.6408,16.6834,175876.0
2016-05-26 13:30:00,23.5,23.5,23.4,23.44,203890.0,16.6834,16.6834,16.6124,16.6408,203890.0
2016-05-26 14:00:00,23.44,23.5,23.38,23.41,213053.0,16.6408,16.6834,16.5982,16.6195,213053.0
2016-05-26 14:30:00,23.41,23.43,23.38,23.41,263845.0,16.6195,16.6337,16.5982,16.6195,263845.0
2016-05-26 15:00:00,23.41,23.45,23.37,23.38,399915.0,16.6195,16.6479,16.5911,16.5982,399915.0
2016-05-26 15:30:00,23.38,23.42,23.34,23.36,765746.0,16.5982,16.6266,16.5698,16.584,765746.0
2016-05-27 09:30:00,23.43,23.52,23.26,23.3,320740.0,16.6337,16.6976,16.513,16.5414,320740.0
2016-05-27 10:00:00,23.3,23.44,23.29,23.4,315879.0,16.5414,16.6408,16.5343,16.6124,315879.0
2016-05-27 10:30:00,23.4,23.46,23.36,23.36,143327.0,16.6124,16.655,16.584,16.584,143327.0
2016-05-27 11:00:00,23.36,23.46,23.35,23.39,121643.0,16.584,16.655,16.5769,16.6053,121643.0
2016-05-27 11:30:00,23.39,23.47,23.37,23.45,133059.0,16.6053,16.6621,16.5911,16.6479,133059.0
2016-05-27 12:00:00,23.44,23.49,23.42,23.47,85435.0,16.6408,16.6763,16.6266,16.6621,85435.0
2016-05-27 12:30:00,23.46,23.48,23.42,23.46,110699.0,16.655,16.6692,16.6266,16.655,110699.0
2016-05-27 13:00:00,23.47,23.48,23.4,23.41,105299.0,16.6621,16.6692,16.6124,16.6195,105299.0
2016-05-27 13:30:00,23.42,23.61,23.41,23.56,188641.0,16.6266,16.7615,16.6195,16.726,188641.0
2016-05-27 14:00:00,23.56,23.62,23.53,23.57,517124.0,16.726,16.7686,16.7047,16.7331,517124.0
2016-05-27 14:30:00,23.57,23.58,23.49,23.49,344470.0,16.7331,16.7402,16.6763,16.6763,344470.0
2016-05-27 15:00:00,23.49,23.6,23.47,23.59,185694.0,16.6763,16.7544,16.6621,16.7473,185694.0
2016-05-27 15:30:00,23.59,23.62,23.57,23.6,643248.0,16.7473,16.7686,16.7331,16.7544,643248.0
2016-05-31 09:30:00,23.76,23.81,23.54,23.63,292386.0,16.868,16.9035,16.7118,16.7757,292386.0
2016-05-31 10:00:00,23.63,23.71,23.57,23.59,607701.0,16.7757,16.8325,16.7331,16.7473,607701.0
2016-05-31 10:30:00,23.6,23.64,23.53,23.57,352547.0,16.7544,16.7828,16.7047,16.7331,352547.0
2016-05-31 11:00:00,23.57,23.71,23.52,23.64,241426.0,16.7331,16.8325,16.6976,16.7828,241426.0
2016-05-31 11:30:00,23.64,23.67,23.5,23.54,264443.0,16.7828,16.8041,16.6834,16.7118,264443.0
2016-05-31 12:00:00,23.54,23.55,23.48,23.51,145508.0,16.7118,16.7189,16.6692,16.6905,145508.0
2016-05-31 12:30:00,23.5,23.55,23.49,23.51,104708.0,16.6834,16.7189,16.6763,16.6905,104708.0
2016-05-31 13:00:00,23.51,23.54,23.47,23.53,119190.0,16.6905,16.7118,16.6621,16.7047,119190.0
2016-05-31 13:30:00,23.52,23.54,23.44,23.46,126246.0,16.6976,16.7118,16.6408,16.655,126246.0
2016-05-31 14:00:00,23.46,23.46,23.38,23.43,116370.0,16.655,16.655,16.5982,16.6337,116370.0
2016-05-31 14:30:00,23.43,23.43,23.35,23.39,155277.0,16.6337,16.6337,16.5769,16.6053,155277.0
2016-05-31 15:00:00,23.39,23.49,23.36,23.48,222546.0,16.6053,16.6763,16.584,16.6692,222546.0
2016-05-31 15:30:00,23.48,23.62,23.47,23.57,1186028.0,16.6692,16.7686,16.6621,16.7331,1186028.0
2016-06-01 09:30:00,23.28,23.35,22.96,23.02,420559.0,16.5272,16.5769,16.3,16.3426,420559.0
2016-06-01 10:00:00,23.03,23.32,23.03,23.26,403970.0,16.3497,16.5556,16.3497,16.513,403970.0
2016-06-01 10:30:00,23.26,23.35,23.21,23.33,307185.0,16.513,16.5769,16.4775,16.5627,307185.0
2016-06-01 11:00:00,23.33,23.48,23.33,23.4,287730.0,16.5627,16.6692,16.5627,16.6124,287730.0
2016-06-01 11:30:00,23.39,23.52,23.37,23.48,220882.0,16.6053,16.6976,16.5911,16.6692,220882.0
2016-06-01 12:00:00,23.48,23.61,23.47,23.59,153250.0,16.6692,16.7615,16.6621,16.7473,153250.0
2016-06-01 12:30:00,23.59,23.67,23.57,23.65,145630.0,16.7473,16.8041,16.7331,16.7899,145630.0
2016-06-01 13:00:00,23.65,23.71,23.63,23.68,121041.0,16.7899,16.8325,16.7757,16.8112,121041.0
2016-06-01 13:30:00,23.68,23.71,23.63,23.65,140319.0,16.8112,16.8325,16.7757,16.7899,140319.0
2016-06-01 14:00:00,23.65,23.7,23.61,23.69,143395.0,16.7899,16.8254,16.7615,16.8183,143395.0
2016-06-01 14:30:00,23.68,23.68,23.63,23.64,203643.0,16.8112,16.8112,16.7757,16.7828,203643.0
2016-06-01 15:00:00,23.64,23.66,23.61,23.63,285760.0,16.7828,16.797,16.7615,16.7757,285760.0
2016-06-01 15:30:00,23.63,23.64,23.54,23.61,658275.0,16.7757,16.7828,16.7118,16.7615,658275.0
2016-06-02 09:30:00,23.55,23.59,23.29,23.34,254765.0,16.7189,16.7473,16.5343,16.5698,254765.0
2016-06-02 10:00:00,23.34,23.55,23.31,23.48,302191.0,16.5698,16.7189,16.5485,16.6692,302191.0
2016-06-02 10:30:00,23.48,23.61,23.45,23.59,218123.0,16.6692,16.7615,16.6479,16.7473,218123.0
2016-06-02 11:00:00,23.59,23.68,23.55,23.67,390263.0,16.7473,16.8112,16.7189,16.8041,390263.0
2016-06-02 11:30:00,23.68,23.69,23.6,23.67,142465.0,16.8112,16.8183,16.7544,16.8041,142465.0
2016-06-02 12:00:00,23.67,23.8,23.66,23.79,246824.0,16.8041,16.8964,16.797,16.8893,246824.0
2016-06-02 12:30:00,23.79,23.85,23.78,23.83,146891.0,16.8893,16.9319,16.8822,16.9177,146891.0
2016-06-02 13:00:00,23.82,23.83,23.74,23.75,157522.0,16.9106,16.9177,16.8538,16.8609,157522.0
2016-06-02 13:30:00,23.74,23.85,23.74,23.84,141974.0,16.8538,16.9319,16.8538,16.9248,141974.0
2016-06-02 14:00:00,23.85,23.88,23.8,23.8,185765.0,16.9319,16.9532,16.8964,16.8964,185765.0
2016-06-02 14:30:00,23.8,23.83,23.78,23.81,193734.0,16.8964,16.9177,16.8822,16.9035,193734.0
2016-06-02 15:00:00,23.81,23.82,23.73,23.82,281738.0,16.9035,16.9106,16.8467,16.9106,281738.0
2016-06-02 15:30:00,23.82,23.85,23.8,23.84,434672.0,16.9106,16.9319,16.8964,16.9248,434672.0
2016-06-03 09:30:00,22.83,23.21,22.52,22.85,2676591.0,16.2077,16.4775,15.9877,16.2219,2676591.0
2016-06-03 10:00:00,22.85,22.85,22.62,22.75,894304.0,16.2219,16.2219,16.0587,16.1509,894304.0
2016-06-03 10:30:00,22.76,22.86,22.69,22.82,628448.0,16.158,16.229,16.1084,16.2006,628448.0
2016-06-03 11:00:00,22.82,22.85,22.62,22.63,238426.0,16.2006,16.2219,16.0587,16.0658,238426.0
2016-06-03 11:30:00,22.63,22.95,22.63,22.95,363950.0,16.0658,16.2929,16.0658,16.2929,363950.0
2016-06-03 12:00:00,22.95,23.04,22.93,23.01,282410.0,16.2929,16.3568,16.2787,16.3355,282410.0
2016-06-03 12:30:00,23.02,23.03,22.86,22.91,224999.0,16.3426,16.3497,16.229,16.2645,224999.0
2016-06-03 13:00:00,22.9,23.01,22.9,22.96,148742.0,16.2574,16.3355,16.2574,16.3,148742.0
2016-06-03 13:30:00,22.97,23.08,22.93,23.07,234210.0,16.3071,16.3852,16.2787,16.3781,234210.0
2016-06-03 14:00:00,23.08,23.1,22.99,23.1,245749.0,16.3852,16.3994,16.3213,16.3994,245749.0
2016-06-03 14:30:00,23.1,23.23,23.08,23.2,265823.0,16.3994,16.4917,16.3852,16.4704,265823.0
2016-06-03 15:00:00,23.21,23.23,23.13,23.18,269411.0,16.4775,16.4917,16.4207,16.4562,269411.0
2016-06-03 15:30:00,23.18,23.22,23.13,23.15,662233.0,16.4562,16.4846,16.4207,16.4349,662233.0
2016-06-06 09:30:00,23.24,23.46,23.15,23.34,540786.0,16.4988,16.655,16.4349,16.5698,540786.0
2016-06-06 10:00:00,23.34,23.43,23.33,23.37,445526.0,16.5698,16.6337,16.5627,16.5911,445526.0
2016-06-06 10:30:00,23.37,23.48,23.36,23.46,329522.0,16.5911,16.6692,16.584,16.655,329522.0
2016-06-06 11:00:00,23.46,23.5,23.38,23.47,333069.0,16.655,16.6834,16.5982,16.6621,333069.0
2016-06-06 11:30:00,23.48,23.6,23.47,23.58,281531.0,16.6692,16.7544,16.6621,16.7402,281531.0
2016-06-06 12:00:00,23.58,23.58,23.48,23.48,214778.0,16.7402,16.7402,16.6692,16.6692,214778.0
2016-06-06 12:30:00,23.48,23.59,23.42,23.48,273896.0,16.6692,16.7473,16.6266,16.6692,273896.0
2016-06-06 13:00:00,23.48,23.55,23.44,23.52,226208.0,16.6692,16.7189,16.6408,16.6976,226208.0
2016-06-06 13:30:00,23.53,23.6,23.5,23.57,228412.0,16.7047,16.7544,16.6834,16.7331,228412.0
2016-06-06 14:00:00,23.57,23.65,23.54,23.63,250308.0,16.7331,16.7899,16.7118,16.7757,250308.0
2016-06-06 14:30:00,23.62,23.67,23.59,23.64,217863.0,16.7686,16.8041,16.7473,16.7828,217863.0
2016-06-06 15:00:00,23.63,23.64,23.56,23.56,514515.0,16.7757,16.7828,16.726,16.726,514515.0
2016-06-06 15:30:00,23.56,23.58,23.45,23.46,1144826.0,16.726,16.7402,16.6479,16.655,1144826.0
2016-06-07 09:30:00,23.46,23.55,23.32,23.38,390438.0,16.655,16.7189,16.5556,16.5982,390438.0
2016-06-07 10:00:00,23.38,23.44,23.33,23.4,270845.0,16.5982,16.6408,16.5627,16.6124,270845.0
2016-06-07 10:30:00,23.4,23.51,23.4,23.5,239441.0,16.6124,16.6905,16.6124,16.6834,239441.0
2016-06-07 11:00:00,23.5,23.57,23.47,23.55,250250.0,16.6834,16.7331,16.6621,16.7189,250250.0
2016-06-07 11:30:00,23.56,23.59,23.51,23.57,157831.0,16.726,16.7473,16.6905,16.7331,157831.0
2016-06-07 12:00:00,23.57,23.63,23.53,23.62,279075.0,16.7331,16.7757,16.7047,16.7686,279075.0
2016-06-07 12:30:00,23.62,23.65,23.58,23.64,161877.0,16.7686,16.7899,16.7402,16.7828,161877.0
2016-06-07 13:00:00,23.64,23.66,23.62,23.63,161965.0,16.7828,16.797,16.7686,16.7757,161965.0
2016-06-07 13:30:00,23.63,23.66,23.6,23.61,201260.0,16.7757,16.797,16.7544,16.7615,201260.0
2016-06-07 14:00:00,23.6,23.69,23.6,23.69,151358.0,16.7544,16.8183,16.7544,16.8183,151358.0
2016-06-07 14:30:00,23.69,23.7,23.61,23.61,250486.0,16.8183,16.8254,16.7615,16.7615,250486.0
2016-06-07 15:00:00,23.61,23.62,23.53,23.56,196866.0,16.7615,16.7686,16.7047,16.726,196866.0
2016-06-07 15:30:00,23.55,23.56,23.47,23.49,491257.0,16.7189,16.726,16.6621,16.6763,491257.0
2016-06-08 09:30:00,23.49,23.69,23.36,23.6,499281.0,16.6763,16.8183,16.584,16.7544,499281.0
2016-06-08 10:00:00,23.61,23.63,23.48,23.54,175186.0,16.7615,16.7757,16.6692,16.7118,175186.0
2016-06-08 10:30:00,23.54,23.62,23.5,23.59,201100.0,16.7118,16.7686,16.6834,16.7473,201100.0
2016-06-08 11:00:00,23.59,23.6,23.49,23.49,142994.0,16.7473,16.7544,16.6763,16.6763,142994.0
2016-06-08 11:30:00,23.5,23.51,23.42,23.47,380897.0,16.6834,16.6905,16.6266,16.6621,380897.0
2016-06-08 12:00:00,23.46,23.5,23.42,23.43,140391.0,16.655,16.6834,16.6266,16.6337,140391.0
2016-06-08 12:30:00,23.43,23.5,23.41,23.48,163183.0,16.6337,16.6834,16.6195,16.6692,163183.0
2016-06-08 13:00:00,23.49,23.53,23.47,23.47,175452.0,16.6763,16.7047,16.6621,16.6621,175452.0
2016-06-08 13:30:00,23.46,23.5,23.46,23.47,191542.0,16.655,16.6834,16.655,16.6621,191542.0
2016-06-08 14:00:00,23.48,23.48,23.42,23.47,135556.0,16.6692,16.6692,16.6266,16.6621,135556.0
2016-06-08 14:30:00,23.47,23.5,23.43,23.48,214233.0,16.6621,16.6834,16.6337,16.6692,214233.0
2016-06-08 15:00:00,23.48,23.51,23.46,23.48,198205.0,16.6692,16.6905,16.655,16.6692,198205.0
2016-06-08 15:30:00,23.49,23.51,23.45,23.47,412868.0,16.6763,16.6905,16.6479,16.6621,412868.0
2016-06-09 09:30:00,23.26,23.26,22.89,22.93,210799.0,16.513,16.513,16.2503,16.2787,210799.0
2016-06-09 10:00:00,22.92,22.96,22.82,22.94,228026.0,16.2716,16.3,16.2006,16.2858,228026.0
2016-06-09 10:30:00,22.94,22.97,22.9,22.95,194008.0,16.2858,16.3071,16.2574,16.2929,194008.0
2016-06-09 11:00:00,22.95,23.03,22.95,22.98,162606.0,16.2929,16.3497,16.2929,16.3142,162606.0
2016-06-09 11:30:00,22.98,22.98,22.92,22.93,172076.0,16.3142,16.3142,16.2716,16.2787,172076.0
2016-06-09 12:00:00,22.92,22.95,22.87,22.93,298406.0,16.2716,16.2929,16.2361,16.2787,298406.0
2016-06-09 12:30:00,22.93,22.96,22.91,22.93,252364.0,16.2787,16.3,16.2645,16.2787,252364.0
2016-06-09 13:00:00,22.93,23.0,22.92,22.97,215911.0,16.2787,16.3284,16.2716,16.3071,215911.0
2016-06-09 13:30:00,22.96,22.97,22.81,22.82,404514.0,16.3,16.3071,16.1935,16.2006,404514.0
2016-06-09 14:00:00,22.83,22.96,22.81,22.91,437743.0,16.2077,16.3,16.1935,16.2645,437743.0
2016-06-09 14:30:00,22.9,23.0,22.89,23.0,436885.0,16.2574,16.3284,16.2503,16.3284,436885.0
2016-06-09 15:00:00,22.99,23.0,22.89,22.93,378574.0,16.3213,16.3284,16.2503,16.2787,378574.0
2016-06-09 15:30:00,22.93,22.94,22.88,22.88,662997.0,16.2787,16.2858,16.2432,16.2432,662997.0
2016-06-10 09:30:00,22.55,22.6,22.27,22.53,461220.0,16.009,16.0445,15.8102,15.9948,461220.0
2016-06-10 10:00:00,22.54,22.59,22.48,22.53,453331.0,16.0019,16.0374,15.9593,15.9948,453331.0
2016-06-10 10:30:00,22.54,22.61,22.51,22.6,271846.0,16.0019,16.0516,15.9806,16.0445,271846.0
2016-06-10 11:00:00,22.59,22.69,22.59,22.61,163524.0,16.0374,16.1084,16.0374,16.0516,163524.0
2016-06-10 11:30:00,22.61,22.63,22.52,22.53,150713.0,16.0516,16.0658,15.9877,15.9948,150713.0
2016-06-10 12:00:00,22.53,22.57,22.46,22.5,207929.0,15.9948,16.0232,15.9451,15.9735,207929.0
2016-06-10 12:30:00,22.5,22.52,22.45,22.5,173697.0,15.9735,15.9877,15.938,15.9735,173697.0
2016-06-10 13:00:00,22.5,22.53,22.48,22.48,174960.0,15.9735,15.9948,15.9593,15.9593,174960.0
2016-06-10 13:30:00,22.48,22.49,22.38,22.39,209977.0,15.9593,15.9664,15.8883,15.8954,209977.0
2016-06-10 14:00:00,22.39,22.44,22.37,22.4,361299.0,15.8954,15.9309,15.8812,15.9025,361299.0
2016-06-10 14:30:00,22.4,22.45,22.38,22.43,332852.0,15.9025,15.938,15.8883,15.9238,332852.0
2016-06-10 15:00:00,22.43,22.43,22.36,22.41,306978.0,15.9238,15.9238,15.8741,15.9096,306978.0
2016-06-10 15:30:00,22.41,22.54,22.4,22.47,766682.0,15.9096,16.0019,15.9025,15.9522,766682.0
2016-06-13 09:30:00,22.31,22.72,22.28,22.56,557109.0,15.8386,16.1297,15.8173,16.0161,557109.0
2016-06-13 10:00:00,22.57,22.59,22.46,22.55,372142.0,16.0232,16.0374,15.9451,16.009,372142.0
2016-06-13 10:30:00,22.55,22.6,22.39,22.39,374050.0,16.009,16.0445,15.8954,15.8954,374050.0
2016-06-13 11:00:00,22.39,22.42,22.24,22.29,394494.0,15.8954,15.9167,15.7889,15.8244,394494.0
2016-06-13 11:30:00,22.29,22.3,22.17,22.18,286334.0,15.8244,15.8315,15.7392,15.7463,286334.0
2016-06-13 12:00:00,22.18,22.31,22.17,22.23,319933.0,15.7463,15.8386,15.7392,15.7818,319933.0
2016-06-13 12:30:00,22.24,22.33,22.23,22.33,155419.0,15.7889,15.8528,15.7818,15.8528,155419.0
2016-06-13 13:00:00,22.32,22.34,22.26,22.31,204396.0,15.8457,15.8599,15.8031,15.8386,204396.0
2016-06-13 13:30:00,22.31,22.31,22.17,22.19,191314.0,15.8386,15.8386,15.7392,15.7534,191314.0
2016-06-13 14:00:00,22.2,22.25,22.19,22.2,225450.0,15.7605,15.796,15.7534,15.7605,225450.0
2016-06-13 14:30:00,22.21,22.26,22.18,22.18,287610.0,15.7676,15.8031,15.7463,15.7463,287610.0
2016-06-13 15:00:00,22.18,22.21,22.11,22.11,374546.0,15.7463,15.7676,15.6966,15.6966,374546.0
2016-06-13 15:30:00,22.11,22.16,22.05,22.09,913650.0,15.6966,15.7321,15.654,15.6824,913650.0
2016-06-14 09:30:00,22.01,22.18,21.92,22.07,421314.0,15.6256,15.7463,15.5617,15.6682,421314.0
2016-06-14 10:00:00,22.08,22.11,21.83,21.87,225518.0,15.6753,15.6966,15.4978,15.5262,225518.0
2016-06-14 10:30:00,21.87,21.93,21.68,21.7,380234.0,15.5262,15.5688,15.3913,15.4055,380234.0
2016-06-14 11:00:00,21.7,21.7,21.49,21.5,552430.0,15.4055,15.4055,15.2564,15.2635,552430.0
2016-06-14 11:30:00,21.5,21.59,21.37,21.38,354451.0,15.2635,15.3274,15.1712,15.1783,354451.0
2016-06-14 12:00:00,21.39,21.46,21.36,21.45,329666.0,15.1854,15.2351,15.1641,15.228,329666.0
2016-06-14 12:30:00,21.45,21.45,21.31,21.34,260282.0,15.228,15.228,15.1286,15.1499,260282.0
2016-06-14 13:00:00,21.34,21.35,21.21,21.21,471380.0,15.1499,15.157,15.0577,15.0577,471380.0
2016-06-14 13:30:00,21.2,21.24,21.13,21.15,415556.0,15.0506,15.079,15.0009,15.0151,415556.0
2016-06-14 14:00:00,21.14,21.18,21.11,21.13,486184.0,15.008,15.0364,14.9867,15.0009,486184.0
2016-06-14 14:30:00,21.13,21.15,20.94,21.0,583523.0,15.0009,15.0151,14.866,14.9086,583523.0
2016-06-14 15:00:00,21.0,21.21,20.97,21.21,876028.0,14.9086,15.0577,14.8873,15.0577,876028.0
2016-06-14 15:30:00,21.21,21.33,21.2,21.31,2733177.0,15.0577,15.1428,15.0506,15.1286,2733177.0
2016-06-15 09:30:00,21.44,21.69,21.3,21.62,739801.0,15.2209,15.3984,15.1215,15.3487,739801.0
2016-06-15 10:00:00,21.62,21.67,21.54,21.66,465371.0,15.3487,15.3842,15.2919,15.3771,465371.0
2016-06-15 10:30:00,21.67,21.77,21.66,21.77,292241.0,15.3842,15.4552,15.3771,15.4552,292241.0
2016-06-15 11:00:00,21.77,21.81,21.67,21.68,210394.0,15.4552,15.4836,15.3842,15.3913,210394.0
2016-06-15 11:30:00,21.68,21.72,21.57,21.71,436102.0,15.3913,15.4197,15.3132,15.4126,436102.0
2016-06-15 12:00:00,21.71,21.72,21.63,21.65,173404.0,15.4126,15.4197,15.3558,15.37,173404.0
2016-06-15 12:30:00,21.64,21.66,21.59,21.62,300440.0,15.3629,15.3771,15.3274,15.3487,300440.0
2016-06-15 13:00:00,21.62,21.64,21.56,21.6,362589.0,15.3487,15.3629,15.3061,15.3345,362589.0
2016-06-15 13:30:00,21.6,21.81,21.58,21.78,330813.0,15.3345,15.4836,15.3203,15.4623,330813.0
2016-06-15 14:00:00,21.79,21.84,21.3,21.37,519593.0,15.4694,15.5049,15.1215,15.1712,519593.0
2016-06-15 14:30:00,21.37,21.52,21.35,21.51,373954.0,15.1712,15.2777,15.157,15.2706,373954.0
2016-06-15 15:00:00,21.51,21.58,21.49,21.5,473895.0,15.2706,15.3203,15.2564,15.2635,473895.0
2016-06-15 15:30:00,21.51,21.52,21.33,21.35,966245.0,15.2706,15.2777,15.1428,15.157,966245.0
2016-06-16 09:30:00,21.16,21.19,20.9,20.92,508734.0,15.0222,15.0435,14.8376,14.8518,508734.0
2016-06-16 10:00:00,20.92,21.01,20.84,20.95,198524.0,14.8518,14.9157,14.795,14.8731,198524.0
2016-06-16 10:30:00,20.95,20.98,20.84,20.94,162155.0,14.8731,14.8944,14.795,14.866,162155.0
2016-06-16 11:00:00,20.95,21.08,20.92,21.07,225488.0,14.8731,14.9654,14.8518,14.9583,225488.0
2016-06-16 11:30:00,21.06,21.09,20.99,20.99,245599.0,14.9512,14.9725,14.9015,14.9015,245599.0
2016-06-16 12:00:00,20.99,21.06,20.96,21.01,159619.0,14.9015,14.9512,14.8802,14.9157,159619.0
2016-06-16 12:30:00,21.01,21.05,20.96,21.01,178783.0,14.9157,14.9441,14.8802,14.9157,178783.0
2016-06-16 13:00:00,21.01,21.04,20.96,20.98,281187.0,14.9157,14.937,14.8802,14.8944,281187.0
2016-06-16 13:30:00,20.99,21.01,20.91,20.94,205481.0,14.9015,14.9157,14.8447,14.866,205481.0
2016-06-16 14:00:00,20.94,21.04,20.92,20.97,306041.0,14.866,14.937,14.8518,14.8873,306041.0
2016-06-16 14:30:00,20.98,21.02,20.96,20.99,275240.0,14.8944,14.9228,14.8802,14.9015,275240.0
2016-06-16 15:00:00,20.98,21.02,20.83,20.94,736218.0,14.8944,14.9228,14.7879,14.866,736218.0
2016-06-16 15:30:00,20.93,20.99,20.91,20.95,1057162.0,14.8589,14.9015,14.8447,14.8731,1057162.0
2016-06-17 09:30:00,21.0,21.11,20.92,20.99,644491.0,14.9086,14.9867,14.8518,14.9015,644491.0
2016-06-17 10:00:00,20.99,21.11,20.95,21.05,544481.0,14.9015,14.9867,14.8731,14.9441,544481.0
2016-06-17 10:30:00,21.04,21.23,21.0,21.21,979937.0,14.937,15.0719,14.9086,15.0577,979937.0
2016-06-17 11:00:00,21.21,21.24,21.1,21.13,467979.0,15.0577,15.079,14.9796,15.0009,467979.0
2016-06-17 11:30:00,21.13,21.17,21.04,21.05,560839.0,15.0009,15.0293,14.937,14.9441,560839.0
2016-06-17 12:00:00,21.05,21.09,20.99,21.02,271495.0,14.9441,14.9725,14.9015,14.9228,271495.0
2016-06-17 12:30:00,21.02,21.03,20.96,21.0,330051.0,14.9228,14.9299,14.8802,14.9086,330051.0
2016-06-17 13:00:00,21.0,21.03,20.92,21.0,270566.0,14.9086,14.9299,14.8518,14.9086,270566.0
2016-06-17 13:30:00,21.01,21.06,21.0,21.04,186485.0,14.9157,14.9512,14.9086,14.937,186485.0
2016-06-17 14:00:00,21.03,21.03,20.95,21.01,241850.0,14.9299,14.9299,14.8731,14.9157,241850.0
2016-06-17 14:30:00,21.01,21.11,21.0,21.05,317380.0,14.9157,14.9867,14.9086,14.9441,317380.0
2016-06-17 15:00:00,21.05,21.12,21.05,21.1,363872.0,14.9441,14.9938,14.9441,14.9796,363872.0
2016-06-17 15:30:00,21.1,21.18,21.06,21.08,1683247.0,14.9796,15.0364,14.9512,14.9654,1683247.0
2016-06-20 09:30:00,21.53,21.75,21.41,21.66,431109.0,15.2848,15.441,15.1996,15.3771,431109.0
2016-06-20 10:00:00,21.66,21.82,21.65,21.7,405378.0,15.3771,15.4907,15.37,15.4055,405378.0
2016-06-20 10:30:00,21.69,21.72,21.6,21.67,576759.0,15.3984,15.4197,15.3345,15.3842,576759.0
2016-06-20 11:00:00,21.67,21.68,21.53,21.54,395988.0,15.3842,15.3913,15.2848,15.2919,395988.0
2016-06-20 11:30:00,21.54,21.59,21.48,21.55,360335.0,15.2919,15.3274,15.2493,15.299,360335.0
2016-06-20 12:00:00,21.55,21.6,21.51,21.55,352328.0,15.299,15.3345,15.2706,15.299,352328.0
2016-06-20 12:30:00,21.55,21.57,21.5,21.51,313377.0,15.299,15.3132,15.2635,15.2706,313377.0
2016-06-20 13:00:00,21.51,21.52,21.42,21.42,292380.0,15.2706,15.2777,15.2067,15.2067,292380.0
2016-06-20 13:30:00,21.42,21.5,21.4,21.44,224803.0,15.2067,15.2635,15.1925,15.2209,224803.0
2016-06-20 14:00:00,21.44,21.47,21.34,21.37,220093.0,15.2209,15.2422,15.1499,15.1712,220093.0
2016-06-20 14:30:00,21.37,21.4,21.34,21.38,325933.0,15.1712,15.1925,15.1499,15.1783,325933.0
2016-06-20 15:00:00,21.38,21.39,21.31,21.32,469610.0,15.1783,15.1854,15.1286,15.1357,469610.0
2016-06-20 15:30:00,21.31,21.37,21.25,21.3,943225.0,15.1286,15.1712,15.0861,15.1215,943225.0
2016-06-21 09:30:00,21.33,21.5,21.17,21.26,491009.0,15.1428,15.2635,15.0293,15.0932,491009.0
2016-06-21 10:00:00,21.26,21.27,21.06,21.25,755367.0,15.0932,15.1003,14.9512,15.0861,755367.0
2016-06-21 10:30:00,21.26,21.38,21.23,21.34,542591.0,15.0932,15.1783,15.0719,15.1499,542591.0
2016-06-21 11:00:00,21.34,21.5,21.34,21.48,386045.0,15.1499,15.2635,15.1499,15.2493,386045.0
2016-06-21 11:30:00,21.48,21.5,21.35,21.45,451130.0,15.2493,15.2635,15.157,15.228,451130.0
2016-06-21 12:00:00,21.45,21.51,21.41,21.5,338040.0,15.228,15.2706,15.1996,15.2635,338040.0
2016-06-21 12:30:00,21.5,21.5,21.39,21.4,214419.0,15.2635,15.2635,15.1854,15.1925,214419.0
2016-06-21 13:00:00,21.4,21.46,21.38,21.42,204723.0,15.1925,15.2351,15.1783,15.2067,204723.0
2016-06-21 13:30:00,21.42,21.44,21.34,21.42,306315.0,15.2067,15.2209,15.1499,15.2067,306315.0
2016-06-21 14:00:00,21.43,21.51,21.37,21.51,283319.0,15.2138,15.2706,15.1712,15.2706,283319.0
2016-06-21 14:30:00,21.51,21.58,21.47,21.56,424221.0,15.2706,15.3203,15.2422,15.3061,424221.0
2016-06-21 15:00:00,21.55,21.59,21.48,21.57,335767.0,15.299,15.3274,15.2493,15.3132,335767.0
2016-06-21 15:30:00,21.57,21.58,21.52,21.55,941314.0,15.3132,15.3203,15.2777,15.299,941314.0
2016-06-22 09:30:00,21.52,21.73,21.52,21.65,269957.0,15.2777,15.4268,15.2777,15.37,269957.0
2016-06-22 10:00:00,21.65,21.75,21.63,21.73,281377.0,15.37,15.441,15.3558,15.4268,281377.0
2016-06-22 10:30:00,21.72,21.81,21.66,21.8,316771.0,15.4197,15.4836,15.3771,15.4765,316771.0
2016-06-22 11:00:00,21.81,21.82,21.69,21.75,241983.0,15.4836,15.4907,15.3984,15.441,241983.0
2016-06-22 11:30:00,21.75,21.75,21.61,21.74,277259.0,15.441,15.441,15.3416,15.4339,277259.0
2016-06-22 12:00:00,21.73,21.74,21.62,21.65,223429.0,15.4268,15.4339,15.3487,15.37,223429.0
2016-06-22 12:30:00,21.64,21.68,21.54,21.58,310702.0,15.3629,15.3913,15.2919,15.3203,310702.0
2016-06-22 13:00:00,21.57,21.57,21.5,21.56,237296.0,15.3132,15.3132,15.2635,15.3061,237296.0
2016-06-22 13:30:00,21.56,21.6,21.54,21.59,139460.0,15.3061,15.3345,15.2919,15.3274,139460.0
2016-06-22 14:00:00,21.58,21.58,21.43,21.45,214304.0,15.3203,15.3203,15.2138,15.228,214304.0
2016-06-22 14:30:00,21.44,21.47,21.4,21.42,205307.0,15.2209,15.2422,15.1925,15.2067,205307.0
2016-06-22 15:00:00,21.42,21.47,21.34,21.35,286164.0,15.2067,15.2422,15.1499,15.157,286164.0
2016-06-22 15:30:00,21.35,21.42,21.34,21.38,700052.0,15.157,15.2067,15.1499,15.1783,700052.0
2016-06-23 09:30:00,21.75,21.91,21.69,21.84,372782.0,15.441,15.5546,15.3984,15.5049,372782.0
2016-06-23 10:00:00,21.85,21.93,21.82,21.82,313307.0,15.512,15.5688,15.4907,15.4907,313307.0
2016-06-23 10:30:00,21.82,21.89,21.77,21.88,305132.0,15.4907,15.5404,15.4552,15.5333,305132.0
2016-06-23 11:00:00,21.88,21.95,21.8,21.92,389119.0,15.5333,15.583,15.4765,15.5617,389119.0
2016-06-23 11:30:00,21.92,22.05,21.9,22.01,389847.0,15.5617,15.654,15.5475,15.6256,389847.0
2016-06-23 12:00:00,22.02,22.07,21.98,22.06,286596.0,15.6327,15.6682,15.6043,15.6611,286596.0
2016-06-23 12:30:00,22.05,22.09,21.98,22.0,278430.0,15.654,15.6824,15.6043,15.6185,278430.0
2016-06-23 13:00:00,22.0,22.01,21.93,21.93,203748.0,15.6185,15.6256,15.5688,15.5688,203748.0
2016-06-23 13:30:00,21.94,22.0,21.93,21.98,307768.0,15.5759,15.6185,15.5688,15.6043,307768.0
2016-06-23 14:00:00,21.98,22.0,21.92,21.99,291777.0,15.6043,15.6185,15.5617,15.6114,291777.0
2016-06-23 14:30:00,21.98,22.01,21.92,21.95,289564.0,15.6043,15.6256,15.5617,15.583,289564.0
2016-06-23 15:00:00,21.96,22.02,21.9,22.0,416390.0,15.5901,15.6327,15.5475,15.6185,416390.0
2016-06-23 15:30:00,22.0,22.13,22.0,22.12,979494.0,15.6185,15.7108,15.6185,15.7037,979494.0
2016-06-24 09:30:00,20.47,20.82,20.45,20.72,1240916.0,14.5323,14.7808,14.5181,14.7098,1240916.0
2016-06-24 10:00:00,20.72,20.73,20.46,20.51,1374140.0,14.7098,14.7169,14.5252,14.5607,1374140.0
2016-06-24 10:30:00,20.51,20.72,20.45,20.45,1280252.0,14.5607,14.7098,14.5181,14.5181,1280252.0
2016-06-24 11:00:00,20.46,20.47,20.3,20.43,822064.0,14.5252,14.5323,14.4116,14.5039,822064.0
2016-06-24 11:30:00,20.43,20.49,20.31,20.42,720677.0,14.5039,14.5465,14.4187,14.4968,720677.0
2016-06-24 12:00:00,20.42,20.43,20.29,20.41,418360.0,14.4968,14.5039,14.4045,14.4897,418360.0
2016-06-24 12:30:00,20.41,20.41,20.26,20.28,421285.0,14.4897,14.4897,14.3832,14.3974,421285.0
2016-06-24 13:00:00,20.29,20.31,20.15,20.3,496490.0,14.4045,14.4187,14.3051,14.4116,496490.0
2016-06-24 13:30:00,20.3,20.36,20.26,20.36,751771.0,14.4116,14.4542,14.3832,14.4542,751771.0
2016-06-24 14:00:00,20.36,20.38,20.22,20.25,453269.0,14.4542,14.4684,14.3548,14.3761,453269.0
2016-06-24 14:30:00,20.24,20.29,20.18,20.27,558491.0,14.369,14.4045,14.3264,14.3903,558491.0
2016-06-24 15:00:00,20.27,20.3,20.09,20.16,818110.0,14.3903,14.4116,14.2625,14.3122,818110.0
2016-06-24 15:30:00,20.15,20.22,19.96,19.99,3184136.0,14.3051,14.3548,14.1702,14.1915,3184136.0
2016-06-27 09:30:00,19.56,19.56,19.04,19.04,1473032.0,13.8863,13.8863,13.5171,13.5171,1473032.0
2016-06-27 10:00:00,19.03,19.16,18.82,18.84,830153.0,13.51,13.6023,13.3609,13.3751,830153.0
2016-06-27 10:30:00,18.84,18.94,18.66,18.69,901308.0,13.3751,13.4461,13.2473,13.2686,901308.0
2016-06-27 11:00:00,18.68,18.81,18.65,18.79,697793.0,13.2615,13.3538,13.2402,13.3396,697793.0
2016-06-27 11:30:00,18.78,18.91,18.76,18.84,506518.0,13.3325,13.4248,13.3183,13.3751,506518.0
2016-06-27 12:00:00,18.84,18.85,18.72,18.78,399641.0,13.3751,13.3822,13.2899,13.3325,399641.0
2016-06-27 12:30:00,18.78,18.86,18.77,18.82,722117.0,13.3325,13.3893,13.3254,13.3609,722117.0
2016-06-27 13:00:00,18.81,18.87,18.77,18.85,372335.0,13.3538,13.3964,13.3254,13.3822,372335.0
2016-06-27 13:30:00,18.85,18.87,18.66,18.73,698288.0,13.3822,13.3964,13.2473,13.297,698288.0
2016-06-27 14:00:00,18.73,18.75,18.62,18.64,560395.0,13.297,13.3112,13.2189,13.2331,560395.0
2016-06-27 14:30:00,18.65,18.65,18.43,18.45,724456.0,13.2402,13.2402,13.084,13.0982,724456.0
2016-06-27 15:00:00,18.45,18.51,18.34,18.35,961516.0,13.0982,13.1408,13.0201,13.0272,961516.0
2016-06-27 15:30:00,18.35,18.55,18.35,18.46,2519548.0,13.0272,13.1692,13.0272,13.1053,2519548.0
2016-06-28 09:30:00,18.91,19.01,18.65,18.86,1211012.0,13.4248,13.4958,13.2402,13.3893,1211012.0
2016-06-28 10:00:00,18.87,19.25,18.77,19.12,3433468.0,13.3964,13.6662,13.3254,13.5739,3433468.0
2016-06-28 10:30:00,19.12,19.25,18.74,18.87,1841880.0,13.5739,13.6662,13.3041,13.3964,1841880.0
2016-06-28 11:00:00,18.87,18.97,18.77,18.78,1997448.0,13.3964,13.4674,13.3254,13.3325,1997448.0
2016-06-28 11:30:00,18.78,18.85,18.68,18.82,1264679.0,13.3325,13.3822,13.2615,13.3609,1264679.0
2016-06-28 12:00:00,18.83,18.86,18.61,18.64,1017448.0,13.368,13.3893,13.2118,13.2331,1017448.0
2016-06-28 12:30:00,18.64,18.8,18.63,18.79,1167910.0,13.2331,13.3467,13.226,13.3396,1167910.0
2016-06-28 13:00:00,18.79,18.81,18.75,18.79,1083667.0,13.3396,13.3538,13.3112,13.3396,1083667.0
2016-06-28 13:30:00,18.78,18.84,18.76,18.83,945155.0,13.3325,13.3751,13.3183,13.368,945155.0
2016-06-28 14:00:00,18.83,18.87,18.81,18.86,1163690.0,13.368,13.3964,13.3538,13.3893,1163690.0
2016-06-28 14:30:00,18.86,19.25,18.85,19.19,1755676.0,13.3893,13.6662,13.3822,13.6236,1755676.0
2016-06-28 15:00:00,19.19,19.28,19.11,19.14,1712394.0,13.6236,13.6875,13.5668,13.5881,1712394.0
2016-06-28 15:30:00,19.14,19.22,18.95,18.97,3806209.0,13.5881,13.6449,13.4532,13.4674,3806209.0
2016-06-29 09:30:00,19.25,19.46,18.98,18.98,535836.0,13.6662,13.8153,13.4745,13.4745,535836.0
2016-06-29 10:00:00,18.98,19.06,18.86,18.91,514931.0,13.4745,13.5313,13.3893,13.4248,514931.0
2016-06-29 10:30:00,18.91,19.03,18.89,18.99,538086.0,13.4248,13.51,13.4106,13.4816,538086.0
2016-06-29 11:00:00,18.98,19.17,18.98,19.15,593951.0,13.4745,13.6094,13.4745,13.5952,593951.0
2016-06-29 11:30:00,19.15,19.37,19.13,19.34,835268.0,13.5952,13.7514,13.581,13.7301,835268.0
2016-06-29 12:00:00,19.34,19.41,19.29,19.36,462757.0,13.7301,13.7798,13.6946,13.7443,462757.0
2016-06-29 12:30:00,19.35,19.35,19.27,19.3,303282.0,13.7372,13.7372,13.6804,13.7017,303282.0
2016-06-29 13:00:00,19.3,19.35,19.25,19.25,378267.0,13.7017,13.7372,13.6662,13.6662,378267.0
2016-06-29 13:30:00,19.26,19.37,19.23,19.36,237360.0,13.6733,13.7514,13.652,13.7443,237360.0
2016-06-29 14:00:00,19.36,19.46,19.34,19.45,443793.0,13.7443,13.8153,13.7301,13.8082,443793.0
2016-06-29 14:30:00,19.46,19.54,19.42,19.52,643214.0,13.8153,13.8721,13.7869,13.8579,643214.0
2016-06-29 15:00:00,19.51,19.59,19.49,19.55,696011.0,13.8508,13.9076,13.8366,13.8792,696011.0
2016-06-29 15:30:00,19.55,19.59,19.5,19.53,1537588.0,13.8792,13.9076,13.8437,13.865,1537588.0
2016-06-30 09:30:00,19.77,19.97,19.63,19.96,1796717.0,14.0354,14.1773,13.936,14.1702,1796717.0
2016-06-30 10:00:00,19.95,20.08,19.74,19.82,889959.0,14.1631,14.2554,14.0141,14.0708,889959.0
2016-06-30 10:30:00,19.82,19.92,19.67,19.86,852069.0,14.0708,14.1418,13.9644,14.0992,852069.0
2016-06-30 11:00:00,19.85,19.97,19.79,19.89,389652.0,14.0921,14.1773,14.0496,14.1205,389652.0
2016-06-30 11:30:00,19.9,19.97,19.88,19.94,498476.0,14.1276,14.1773,14.1134,14.156,498476.0
2016-06-30 12:00:00,19.95,20.03,19.91,20.01,409645.0,14.1631,14.2199,14.1347,14.2057,409645.0
2016-06-30 12:30:00,20.01,20.1,19.96,20.07,425607.0,14.2057,14.2696,14.1702,14.2483,425607.0
2016-06-30 13:00:00,20.07,20.12,19.94,19.98,365113.0,14.2483,14.2838,14.156,14.1844,365113.0
2016-06-30 13:30:00,19.98,20.03,19.95,19.96,307106.0,14.1844,14.2199,14.1631,14.1702,307106.0
2016-06-30 14:00:00,19.96,19.97,19.88,19.88,748414.0,14.1702,14.1773,14.1134,14.1134,748414.0
2016-06-30 14:30:00,19.89,19.92,19.82,19.89,543390.0,14.1205,14.1418,14.0708,14.1205,543390.0
2016-06-30 15:00:00,19.89,19.92,19.83,19.89,354981.0,14.1205,14.1418,14.0779,14.1205,354981.0
2016-06-30 15:30:00,19.9,19.98,19.84,19.98,1778825.0,14.1276,14.1844,14.085,14.1844,1778825.0
2016-07-01 09:30:00,19.88,19.91,19.69,19.79,657955.0,14.1134,14.1347,13.9786,14.0496,657955.0
2016-07-01 10:00:00,19.79,19.87,19.71,19.78,269898.0,14.0496,14.1063,13.9928,14.0425,269898.0
2016-07-01 10:30:00,19.79,19.83,19.7,19.75,374574.0,14.0496,14.0779,13.9857,14.0212,374574.0
2016-07-01 11:00:00,19.75,19.82,19.45,19.46,492580.0,14.0212,14.0708,13.8082,13.8153,492580.0
2016-07-01 11:30:00,19.45,19.59,19.44,19.55,361564.0,13.8082,13.9076,13.8011,13.8792,361564.0
2016-07-01 12:00:00,19.55,19.56,19.47,19.51,759064.0,13.8792,13.8863,13.8224,13.8508,759064.0
2016-07-01 12:30:00,19.52,19.52,19.38,19.47,341492.0,13.8579,13.8579,13.7585,13.8224,341492.0
2016-07-01 13:00:00,19.47,19.53,19.44,19.5,247657.0,13.8224,13.865,13.8011,13.8437,247657.0
2016-07-01 13:30:00,19.49,19.56,19.49,19.56,283158.0,13.8366,13.8863,13.8366,13.8863,283158.0
2016-07-01 14:00:00,19.55,19.64,19.55,19.64,207708.0,13.8792,13.9431,13.8792,13.9431,207708.0
2016-07-01 14:30:00,19.63,19.65,19.53,19.56,216277.0,13.936,13.9502,13.865,13.8863,216277.0
2016-07-01 15:00:00,19.56,19.62,19.53,19.62,364634.0,13.8863,13.9289,13.865,13.9289,364634.0
2016-07-01 15:30:00,19.62,19.68,19.59,19.63,687905.0,13.9289,13.9715,13.9076,13.936,687905.0
2016-07-05 09:30:00,19.31,19.34,19.04,19.08,431698.0,13.7088,13.7301,13.5171,13.5455,431698.0
2016-07-05 10:00:00,19.09,19.09,18.73,18.9,485950.0,13.5526,13.5526,13.297,13.4177,485950.0
2016-07-05 10:30:00,18.9,18.98,18.84,18.85,381951.0,13.4177,13.4745,13.3751,13.3822,381951.0
2016-07-05 11:00:00,18.85,18.99,18.76,18.93,400402.0,13.3822,13.4816,13.3183,13.439,400402.0
2016-07-05 11:30:00,18.92,18.93,18.81,18.87,306757.0,13.4319,13.439,13.3538,13.3964,306757.0
2016-07-05 12:00:00,18.87,18.98,18.86,18.98,181964.0,13.3964,13.4745,13.3893,13.4745,181964.0
2016-07-05 12:30:00,18.98,18.98,18.9,18.9,178681.0,13.4745,13.4745,13.4177,13.4177,178681.0
2016-07-05 13:00:00,18.9,18.9,18.76,18.79,231770.0,13.4177,13.4177,13.3183,13.3396,231770.0
2016-07-05 13:30:00,18.79,18.92,18.75,18.89,316591.0,13.3396,13.4319,13.3112,13.4106,316591.0
2016-07-05 14:00:00,18.89,18.96,18.87,18.92,172177.0,13.4106,13.4603,13.3964,13.4319,172177.0
2016-07-05 14:30:00,18.92,18.95,18.83,18.93,296938.0,13.4319,13.4532,13.368,13.439,296938.0
2016-07-05 15:00:00,18.93,18.95,18.88,18.92,368836.0,13.439,13.4532,13.4035,13.4319,368836.0
2016-07-05 15:30:00,18.92,18.97,18.89,18.91,1010965.0,13.4319,13.4674,13.4106,13.4248,1010965.0
2016-07-06 09:30:00,18.65,18.89,18.58,18.85,892466.0,13.2402,13.4106,13.1905,13.3822,892466.0
2016-07-06 10:00:00,18.86,18.98,18.6,18.66,694439.0,13.3893,13.4745,13.2047,13.2473,694439.0
2016-07-06 10:30:00,18.66,18.82,18.61,18.78,485398.0,13.2473,13.3609,13.2118,13.3325,485398.0
2016-07-06 11:00:00,18.79,18.98,18.78,18.85,568860.0,13.3396,13.4745,13.3325,13.3822,568860.0
2016-07-06 11:30:00,18.85,18.86,18.77,18.83,365110.0,13.3822,13.3893,13.3254,13.368,365110.0
2016-07-06 12:00:00,18.84,18.96,18.83,18.95,435376.0,13.3751,13.4603,13.368,13.4532,435376.0
2016-07-06 12:30:00,18.95,19.0,18.92,18.96,350497.0,13.4532,13.4887,13.4319,13.4603,350497.0
2016-07-06 13:00:00,18.96,19.0,18.93,18.96,282241.0,13.4603,13.4887,13.439,13.4603,282241.0
2016-07-06 13:30:00,18.96,18.99,18.92,18.96,238746.0,13.4603,13.4816,13.4319,13.4603,238746.0
2016-07-06 14:00:00,18.96,18.98,18.88,18.91,266850.0,13.4603,13.4745,13.4035,13.4248,266850.0
2016-07-06 14:30:00,18.91,19.0,18.91,18.97,470441.0,13.4248,13.4887,13.4248,13.4674,470441.0
2016-07-06 15:00:00,18.98,19.01,18.88,18.88,637853.0,13.4745,13.4958,13.4035,13.4035,637853.0
2016-07-06 15:30:00,18.89,19.0,18.84,18.99,1467034.0,13.4106,13.4887,13.3751,13.4816,1467034.0
2016-07-07 09:30:00,18.99,19.36,18.99,19.35,888466.0,13.4816,13.7443,13.4816,13.7372,888466.0
2016-07-07 10:00:00,19.35,19.38,19.28,19.32,419991.0,13.7372,13.7585,13.6875,13.7159,419991.0
2016-07-07 10:30:00,19.32,19.38,19.28,19.3,798997.0,13.7159,13.7585,13.6875,13.7017,798997.0
2016-07-07 11:00:00,19.3,19.32,19.18,19.23,654432.0,13.7017,13.7159,13.6165,13.652,654432.0
2016-07-07 11:30:00,19.24,19.26,19.1,19.21,451529.0,13.6591,13.6733,13.5597,13.6378,451529.0
2016-07-07 12:00:00,19.22,19.31,19.19,19.26,518551.0,13.6449,13.7088,13.6236,13.6733,518551.0
2016-07-07 12:30:00,19.26,19.31,19.22,19.23,390806.0,13.6733,13.7088,13.6449,13.652,390806.0
2016-07-07 13:00:00,19.23,19.26,19.21,19.23,373900.0,13.652,13.6733,13.6378,13.652,373900.0
2016-07-07 13:30:00,19.23,19.25,19.15,19.18,301411.0,13.652,13.6662,13.5952,13.6165,301411.0
2016-07-07 14:00:00,19.18,19.26,19.17,19.19,456390.0,13.6165,13.6733,13.6094,13.6236,456390.0
2016-07-07 14:30:00,19.2,19.22,19.16,19.19,249533.0,13.6307,13.6449,13.6023,13.6236,249533.0
2016-07-07 15:00:00,19.19,19.33,19.18,19.3,328895.0,13.6236,13.723,13.6165,13.7017,328895.0
2016-07-07 15:30:00,19.31,19.44,19.29,19.42,1575254.0,13.7088,13.8011,13.6946,13.7869,1575254.0
2016-07-08 09:30:00,19.79,19.97,19.61,19.91,733847.0,14.0496,14.1773,13.9218,14.1347,733847.0
2016-07-08 10:00:00,19.92,19.95,19.52,19.66,673023.0,14.1418,14.1631,13.8579,13.9573,673023.0
2016-07-08 10:30:00,19.66,19.77,19.65,19.75,608726.0,13.9573,14.0354,13.9502,14.0212,608726.0
2016-07-08 11:00:00,19.76,19.84,19.73,19.8,410256.0,14.0283,14.085,14.007,14.0567,410256.0
2016-07-08 11:30:00,19.79,19.89,19.78,19.8,301558.0,14.0496,14.1205,14.0425,14.0567,301558.0
2016-07-08 12:00:00,19.8,19.88,19.78,19.82,211138.0,14.0567,14.1134,14.0425,14.0708,211138.0
2016-07-08 12:30:00,19.82,19.86,19.78,19.84,276766.0,14.0708,14.0992,14.0425,14.085,276766.0
2016-07-08 13:00:00,19.84,19.94,19.84,19.94,655197.0,14.085,14.156,14.085,14.156,655197.0
2016-07-08 13:30:00,19.94,19.98,19.92,19.98,674844.0,14.156,14.1844,14.1418,14.1844,674844.0
2016-07-08 14:00:00,19.98,20.01,19.95,19.98,872418.0,14.1844,14.2057,14.1631,14.1844,872418.0
2016-07-08 14:30:00,19.97,20.01,19.95,19.96,776407.0,14.1773,14.2057,14.1631,14.1702,776407.0
2016-07-08 15:00:00,19.96,19.97,19.82,19.83,505960.0,14.1702,14.1773,14.0708,14.0779,505960.0
2016-07-08 15:30:00,19.83,19.89,19.82,19.84,1479336.0,14.0779,14.1205,14.0708,14.085,1479336.0
2016-07-11 09:30:00,20.03,20.19,19.94,20.05,414491.0,14.2199,14.3335,14.156,14.2341,414491.0
2016-07-11 10:00:00,20.06,20.16,19.96,19.97,466475.0,14.2412,14.3122,14.1702,14.1773,466475.0
2016-07-11 10:30:00,19.96,20.14,19.96,20.11,478314.0,14.1702,14.298,14.1702,14.2767,478314.0
2016-07-11 11:00:00,20.1,20.17,20.1,20.15,587331.0,14.2696,14.3193,14.2696,14.3051,587331.0
2016-07-11 11:30:00,20.15,20.2,20.13,20.16,304428.0,14.3051,14.3406,14.2909,14.3122,304428.0
2016-07-11 12:00:00,20.15,20.19,20.14,20.19,290188.0,14.3051,14.3335,14.298,14.3335,290188.0
2016-07-11 12:30:00,20.19,20.23,20.16,20.21,250501.0,14.3335,14.3619,14.3122,14.3477,250501.0
2016-07-11 13:00:00,20.21,20.21,20.17,20.18,167234.0,14.3477,14.3477,14.3193,14.3264,167234.0
2016-07-11 13:30:00,20.18,20.19,20.14,20.15,197518.0,14.3264,14.3335,14.298,14.3051,197518.0
2016-07-11 14:00:00,20.16,20.2,20.14,20.2,205007.0,14.3122,14.3406,14.298,14.3406,205007.0
2016-07-11 14:30:00,20.19,20.22,20.17,20.17,170755.0,14.3335,14.3548,14.3193,14.3193,170755.0
2016-07-11 15:00:00,20.17,20.21,20.16,20.19,211520.0,14.3193,14.3477,14.3122,14.3335,211520.0
2016-07-11 15:30:00,20.19,20.21,20.12,20.13,781248.0,14.3335,14.3477,14.2838,14.2909,781248.0
2016-07-12 09:30:00,20.45,20.69,20.4,20.58,538988.0,14.5181,14.6885,14.4826,14.6104,538988.0
2016-07-12 10:00:00,20.59,20.59,20.38,20.42,687116.0,14.6175,14.6175,14.4684,14.4968,687116.0
2016-07-12 10:30:00,20.42,20.52,20.4,20.45,289196.0,14.4968,14.5678,14.4826,14.5181,289196.0
2016-07-12 11:00:00,20.45,20.5,20.36,20.4,775178.0,14.5181,14.5536,14.4542,14.4826,775178.0
2016-07-12 11:30:00,20.4,20.54,20.38,20.5,766377.0,14.4826,14.582,14.4684,14.5536,766377.0
2016-07-12 12:00:00,20.5,20.52,20.45,20.47,524094.0,14.5536,14.5678,14.5181,14.5323,524094.0
2016-07-12 12:30:00,20.46,20.5,20.44,20.45,232623.0,14.5252,14.5536,14.511,14.5181,232623.0
2016-07-12 13:00:00,20.45,20.49,20.44,20.47,214384.0,14.5181,14.5465,14.511,14.5323,214384.0
2016-07-12 13:30:00,20.47,20.51,20.43,20.44,385471.0,14.5323,14.5607,14.5039,14.511,385471.0
2016-07-12 14:00:00,20.44,20.47,20.43,20.44,206066.0,14.511,14.5323,14.5039,14.511,206066.0
2016-07-12 14:30:00,20.44,20.46,20.39,20.43,494813.0,14.511,14.5252,14.4755,14.5039,494813.0
2016-07-12 15:00:00,20.43,20.47,20.41,20.43,343516.0,14.5039,14.5323,14.4897,14.5039,343516.0
2016-07-12 15:30:00,20.43,20.48,20.42,20.45,610181.0,14.5039,14.5394,14.4968,14.5181,610181.0
2016-07-13 09:30:00,20.37,20.54,20.21,20.34,508236.0,14.4613,14.582,14.3477,14.44,508236.0
2016-07-13 10:00:00,20.35,20.48,20.33,20.44,422646.0,14.4471,14.5394,14.4329,14.511,422646.0
2016-07-13 10:30:00,20.45,20.5,20.41,20.46,352094.0,14.5181,14.5536,14.4897,14.5252,352094.0
2016-07-13 11:00:00,20.47,20.52,20.34,20.38,334237.0,14.5323,14.5678,14.44,14.4684,334237.0
2016-07-13 11:30:00,20.37,20.41,20.32,20.39,303105.0,14.4613,14.4897,14.4258,14.4755,303105.0
2016-07-13 12:00:00,20.39,20.45,20.39,20.41,190123.0,14.4755,14.5181,14.4755,14.4897,190123.0
2016-07-13 12:30:00,20.41,20.46,20.39,20.45,116251.0,14.4897,14.5252,14.4755,14.5181,116251.0
2016-07-13 13:00:00,20.45,20.49,20.41,20.43,141668.0,14.5181,14.5465,14.4897,14.5039,141668.0
2016-07-13 13:30:00,20.43,20.51,20.43,20.48,207052.0,14.5039,14.5607,14.5039,14.5394,207052.0
2016-07-13 14:00:00,20.47,20.54,20.46,20.51,134600.0,14.5323,14.582,14.5252,14.5607,134600.0
2016-07-13 14:30:00,20.52,20.55,20.49,20.54,142569.0,14.5678,14.5891,14.5465,14.582,142569.0
2016-07-13 15:00:00,20.54,20.55,20.5,20.54,174302.0,14.582,14.5891,14.5536,14.582,174302.0
2016-07-13 15:30:00,20.53,20.61,20.53,20.54,505773.0,14.5749,14.6317,14.5749,14.582,505773.0
2016-07-14 09:30:00,21.0,21.36,20.83,20.98,756956.0,14.9086,15.1641,14.7879,14.8944,756956.0
2016-07-14 10:00:00,20.99,21.09,20.85,20.89,439637.0,14.9015,14.9725,14.8021,14.8305,439637.0
2016-07-14 10:30:00,20.89,21.04,20.82,21.04,546388.0,14.8305,14.937,14.7808,14.937,546388.0
2016-07-14 11:00:00,21.03,21.16,21.02,21.11,399116.0,14.9299,15.0222,14.9228,14.9867,399116.0
2016-07-14 11:30:00,21.12,21.15,21.09,21.1,197957.0,14.9938,15.0151,14.9725,14.9796,197957.0
2016-07-14 12:00:00,21.11,21.15,21.09,21.13,187863.0,14.9867,15.0151,14.9725,15.0009,187863.0
2016-07-14 12:30:00,21.13,21.15,21.1,21.12,152218.0,15.0009,15.0151,14.9796,14.9938,152218.0
2016-07-14 13:00:00,21.11,21.12,20.97,21.0,271411.0,14.9867,14.9938,14.8873,14.9086,271411.0
2016-07-14 13:30:00,20.99,21.03,20.97,21.02,181466.0,14.9015,14.9299,14.8873,14.9228,181466.0
2016-07-14 14:00:00,21.02,21.07,21.02,21.05,195732.0,14.9228,14.9583,14.9228,14.9441,195732.0
2016-07-14 14:30:00,21.05,21.09,21.04,21.05,184264.0,14.9441,14.9725,14.937,14.9441,184264.0
2016-07-14 15:00:00,21.06,21.12,21.02,21.04,226540.0,14.9512,14.9938,14.9228,14.937,226540.0
2016-07-14 15:30:00,21.03,21.05,20.96,20.98,501462.0,14.9299,14.9441,14.8802,14.8944,501462.0
2016-07-15 09:30:00,21.14,21.26,21.0,21.1,1027347.0,15.008,15.0932,14.9086,14.9796,1027347.0
2016-07-15 10:00:00,21.09,21.21,21.03,21.2,914068.0,14.9725,15.0577,14.9299,15.0506,914068.0
2016-07-15 10:30:00,21.2,21.27,21.13,21.18,286761.0,15.0506,15.1003,15.0009,15.0364,286761.0
2016-07-15 11:00:00,21.19,21.19,21.04,21.04,261929.0,15.0435,15.0435,14.937,14.937,261929.0
2016-07-15 11:30:00,21.05,21.1,21.02,21.05,236268.0,14.9441,14.9796,14.9228,14.9441,236268.0
2016-07-15 12:00:00,21.04,21.09,21.04,21.06,149901.0,14.937,14.9725,14.937,14.9512,149901.0
2016-07-15 12:30:00,21.06,21.07,20.95,20.95,137778.0,14.9512,14.9583,14.8731,14.8731,137778.0
2016-07-15 13:00:00,20.95,21.02,20.95,20.99,132260.0,14.8731,14.9228,14.8731,14.9015,132260.0
2016-07-15 13:30:00,20.99,21.09,20.99,21.09,151357.0,14.9015,14.9725,14.9015,14.9725,151357.0
2016-07-15 14:00:00,21.08,21.09,21.01,21.02,153575.0,14.9654,14.9725,14.9157,14.9228,153575.0
2016-07-15 14:30:00,21.03,21.05,21.0,21.02,133191.0,14.9299,14.9441,14.9086,14.9228,133191.0
2016-07-15 15:00:00,21.01,21.06,21.01,21.03,169031.0,14.9157,14.9512,14.9157,14.9299,169031.0
2016-07-15 15:30:00,21.03,21.06,20.95,20.99,665790.0,14.9299,14.9512,14.8731,14.9015,665790.0
2016-07-18 09:30:00,20.94,21.01,20.74,20.78,476446.0,14.866,14.9157,14.724,14.7524,476446.0
2016-07-18 10:00:00,20.78,20.98,20.75,20.98,562027.0,14.7524,14.8944,14.7311,14.8944,562027.0
2016-07-18 10:30:00,20.98,21.0,20.86,20.88,302850.0,14.8944,14.9086,14.8092,14.8234,302850.0
2016-07-18 11:00:00,20.88,20.95,20.86,20.94,220141.0,14.8234,14.8731,14.8092,14.866,220141.0
2016-07-18 11:30:00,20.94,20.98,20.89,20.91,290964.0,14.866,14.8944,14.8305,14.8447,290964.0
2016-07-18 12:00:00,20.91,20.99,20.91,20.92,259611.0,14.8447,14.9015,14.8447,14.8518,259611.0
2016-07-18 12:30:00,20.93,20.94,20.87,20.93,363771.0,14.8589,14.866,14.8163,14.8589,363771.0
2016-07-18 13:00:00,20.93,21.08,20.92,21.08,1384650.0,14.8589,14.9654,14.8518,14.9654,1384650.0
2016-07-18 13:30:00,21.07,21.08,21.03,21.05,302367.0,14.9583,14.9654,14.9299,14.9441,302367.0
2016-07-18 14:00:00,21.05,21.08,21.0,21.02,352728.0,14.9441,14.9654,14.9086,14.9228,352728.0
2016-07-18 14:30:00,21.02,21.03,20.95,20.97,364347.0,14.9228,14.9299,14.8731,14.8873,364347.0
2016-07-18 15:00:00,20.98,21.04,20.98,21.0,405055.0,14.8944,14.937,14.8944,14.9086,405055.0
2016-07-18 15:30:00,21.0,21.07,20.94,21.01,1475016.0,14.9086,14.9583,14.866,14.9157,1475016.0
2016-07-19 09:30:00,20.77,21.07,20.77,21.02,394120.0,14.7453,14.9583,14.7453,14.9228,394120.0
2016-07-19 10:00:00,21.03,21.18,20.98,21.15,449870.0,14.9299,15.0364,14.8944,15.0151,449870.0
2016-07-19 10:30:00,21.16,21.16,21.07,21.13,347555.0,15.0222,15.0222,14.9583,15.0009,347555.0
2016-07-19 11:00:00,21.12,21.15,21.05,21.11,282157.0,14.9938,15.0151,14.9441,14.9867,282157.0
2016-07-19 11:30:00,21.1,21.12,21.02,21.04,231853.0,14.9796,14.9938,14.9228,14.937,231853.0
2016-07-19 12:00:00,21.04,21.05,20.98,21.0,180232.0,14.937,14.9441,14.8944,14.9086,180232.0
2016-07-19 12:30:00,21.0,21.01,20.96,21.0,166296.0,14.9086,14.9157,14.8802,14.9086,166296.0
2016-07-19 13:00:00,21.0,21.01,20.94,20.94,133652.0,14.9086,14.9157,14.866,14.866,133652.0
2016-07-19 13:30:00,20.93,20.96,20.91,20.94,170827.0,14.8589,14.8802,14.8447,14.866,170827.0
2016-07-19 14:00:00,20.94,21.05,20.94,21.04,326270.0,14.866,14.9441,14.866,14.937,326270.0
2016-07-19 14:30:00,21.03,21.04,20.97,21.0,345536.0,14.9299,14.937,14.8873,14.9086,345536.0
2016-07-19 15:00:00,20.99,21.01,20.98,21.0,599779.0,14.9015,14.9157,14.8944,14.9086,599779.0
2016-07-19 15:30:00,20.99,21.04,20.99,21.03,1115260.0,14.9015,14.937,14.9015,14.9299,1115260.0
2016-07-20 09:30:00,21.06,21.2,20.84,20.92,353071.0,14.9512,15.0506,14.795,14.8518,353071.0
2016-07-20 10:00:00,20.92,21.06,20.9,21.01,405958.0,14.8518,14.9512,14.8376,14.9157,405958.0
2016-07-20 10:30:00,21.02,21.1,21.01,21.06,278989.0,14.9228,14.9796,14.9157,14.9512,278989.0
2016-07-20 11:00:00,21.06,21.15,21.06,21.13,291136.0,14.9512,15.0151,14.9512,15.0009,291136.0
2016-07-20 11:30:00,21.13,21.16,21.1,21.13,173274.0,15.0009,15.0222,14.9796,15.0009,173274.0
2016-07-20 12:00:00,21.14,21.15,21.09,21.12,463587.0,15.008,15.0151,14.9725,14.9938,463587.0
2016-07-20 12:30:00,21.11,21.15,21.11,21.14,169117.0,14.9867,15.0151,14.9867,15.008,169117.0
2016-07-20 13:00:00,21.14,21.17,21.12,21.16,279699.0,15.008,15.0293,14.9938,15.0222,279699.0
2016-07-20 13:30:00,21.16,21.23,21.13,21.22,545531.0,15.0222,15.0719,15.0009,15.0648,545531.0
2016-07-20 14:00:00,21.21,21.29,21.21,21.27,311122.0,15.0577,15.1144,15.0577,15.1003,311122.0
2016-07-20 14:30:00,21.27,21.27,21.17,21.18,283502.0,15.1003,15.1003,15.0293,15.0364,283502.0
2016-07-20 15:00:00,21.18,21.18,21.11,21.14,496597.0,15.0364,15.0364,14.9867,15.008,496597.0
2016-07-20 15:30:00,21.14,21.53,21.13,21.35,3386781.0,15.008,15.2848,15.0009,15.157,3386781.0
2016-07-21 09:30:00,22.26,22.5,21.68,21.74,2912470.0,15.8031,15.9735,15.3913,15.4339,2912470.0
2016-07-21 10:00:00,21.74,21.96,21.74,21.84,1718441.0,15.4339,15.5901,15.4339,15.5049,1718441.0
2016-07-21 10:30:00,21.84,21.97,21.84,21.94,856965.0,15.5049,15.5972,15.5049,15.5759,856965.0
2016-07-21 11:00:00,21.94,21.96,21.86,21.88,660320.0,15.5759,15.5901,15.5191,15.5333,660320.0
2016-07-21 11:30:00,21.87,21.88,21.8,21.85,601264.0,15.5262,15.5333,15.4765,15.512,601264.0
2016-07-21 12:00:00,21.84,21.93,21.83,21.9,669558.0,15.5049,15.5688,15.4978,15.5475,669558.0
2016-07-21 12:30:00,21.89,21.93,21.79,21.8,502457.0,15.5404,15.5688,15.4694,15.4765,502457.0
2016-07-21 13:00:00,21.8,21.81,21.65,21.68,417657.0,15.4765,15.4836,15.37,15.3913,417657.0
2016-07-21 13:30:00,21.68,21.73,21.54,21.55,586479.0,15.3913,15.4268,15.2919,15.299,586479.0
2016-07-21 14:00:00,21.55,21.66,21.51,21.65,576353.0,15.299,15.3771,15.2706,15.37,576353.0
2016-07-21 14:30:00,21.66,21.76,21.64,21.75,407314.0,15.3771,15.4481,15.3629,15.441,407314.0
2016-07-21 15:00:00,21.75,21.76,21.61,21.65,835753.0,15.441,15.4481,15.3416,15.37,835753.0
2016-07-21 15:30:00,21.65,21.7,21.6,21.67,1573537.0,15.37,15.4055,15.3345,15.3842,1573537.0
2016-07-22 09:30:00,21.75,21.83,21.61,21.7,608863.0,15.441,15.4978,15.3416,15.4055,608863.0
2016-07-22 10:00:00,21.7,21.76,21.66,21.73,692046.0,15.4055,15.4481,15.3771,15.4268,692046.0
2016-07-22 10:30:00,21.73,21.96,21.66,21.93,522397.0,15.4268,15.5901,15.3771,15.5688,522397.0
2016-07-22 11:00:00,21.93,21.93,21.73,21.76,567991.0,15.5688,15.5688,15.4268,15.4481,567991.0
2016-07-22 11:30:00,21.77,21.91,21.76,21.89,352644.0,15.4552,15.5546,15.4481,15.5404,352644.0
2016-07-22 12:00:00,21.89,21.99,21.89,21.98,258481.0,15.5404,15.6114,15.5404,15.6043,258481.0
2016-07-22 12:30:00,21.99,22.0,21.87,21.88,300235.0,15.6114,15.6185,15.5262,15.5333,300235.0
2016-07-22 13:00:00,21.87,21.89,21.82,21.85,243389.0,15.5262,15.5404,15.4907,15.512,243389.0
2016-07-22 13:30:00,21.85,21.88,21.79,21.8,374896.0,15.512,15.5333,15.4694,15.4765,374896.0
2016-07-22 14:00:00,21.8,21.82,21.78,21.8,264730.0,15.4765,15.4907,15.4623,15.4765,264730.0
2016-07-22 14:30:00,21.79,21.89,21.78,21.86,430842.0,15.4694,15.5404,15.4623,15.5191,430842.0
2016-07-22 15:00:00,21.85,21.87,21.82,21.82,322795.0,15.512,15.5262,15.4907,15.4907,322795.0
2016-07-22 15:30:00,21.82,21.87,21.79,21.81,942747.0,15.4907,15.5262,15.4694,15.4836,942747.0
2016-07-25 09:30:00,21.74,22.02,21.74,22.01,880636.0,15.4339,15.6327,15.4339,15.6256,880636.0
2016-07-25 10:00:00,22.02,22.05,21.76,21.92,679679.0,15.6327,15.654,15.4481,15.5617,679679.0
2016-07-25 10:30:00,21.92,22.04,21.9,21.98,477222.0,15.5617,15.6469,15.5475,15.6043,477222.0
2016-07-25 11:00:00,21.98,21.99,21.85,21.94,407718.0,15.6043,15.6114,15.512,15.5759,407718.0
2016-07-25 11:30:00,21.93,21.96,21.88,21.92,183316.0,15.5688,15.5901,15.5333,15.5617,183316.0
2016-07-25 12:00:00,21.91,21.95,21.89,21.93,198915.0,15.5546,15.583,15.5404,15.5688,198915.0
2016-07-25 12:30:00,21.93,21.96,21.92,21.96,194334.0,15.5688,15.5901,15.5617,15.5901,194334.0
2016-07-25 13:00:00,21.96,22.02,21.92,22.02,295203.0,15.5901,15.6327,15.5617,15.6327,295203.0
2016-07-25 13:30:00,22.02,22.02,21.95,21.98,223671.0,15.6327,15.6327,15.583,15.6043,223671.0
2016-07-25 14:00:00,21.98,22.03,21.96,22.0,217867.0,15.6043,15.6398,15.5901,15.6185,217867.0
2016-07-25 14:30:00,22.0,22.06,21.99,22.05,272886.0,15.6185,15.6611,15.6114,15.654,272886.0
2016-07-25 15:00:00,22.05,22.05,21.95,22.03,338484.0,15.654,15.654,15.583,15.6398,338484.0
2016-07-25 15:30:00,22.02,22.07,21.97,22.04,1025626.0,15.6327,15.6682,15.5972,15.6469,1025626.0
2016-07-26 09:30:00,21.99,22.22,21.91,22.09,315041.0,15.6114,15.7747,15.5546,15.6824,315041.0
2016-07-26 10:00:00,22.1,22.26,22.08,22.25,440755.0,15.6895,15.8031,15.6753,15.796,440755.0
2016-07-26 10:30:00,22.25,22.33,22.2,22.2,861759.0,15.796,15.8528,15.7605,15.7605,861759.0
2016-07-26 11:00:00,22.2,22.34,22.18,22.3,353076.0,15.7605,15.8599,15.7463,15.8315,353076.0
2016-07-26 11:30:00,22.3,22.37,22.29,22.33,177270.0,15.8315,15.8812,15.8244,15.8528,177270.0
2016-07-26 12:00:00,22.34,22.39,22.32,22.37,152893.0,15.8599,15.8954,15.8457,15.8812,152893.0
2016-07-26 12:30:00,22.37,22.41,22.36,22.41,255059.0,15.8812,15.9096,15.8741,15.9096,255059.0
2016-07-26 13:00:00,22.4,22.46,22.4,22.42,432578.0,15.9025,15.9451,15.9025,15.9167,432578.0
2016-07-26 13:30:00,22.41,22.42,22.33,22.33,185113.0,15.9096,15.9167,15.8528,15.8528,185113.0
2016-07-26 14:00:00,22.33,22.45,22.33,22.45,305002.0,15.8528,15.938,15.8528,15.938,305002.0
2016-07-26 14:30:00,22.45,22.52,22.43,22.51,470066.0,15.938,15.9877,15.9238,15.9806,470066.0
2016-07-26 15:00:00,22.51,22.55,22.45,22.45,491250.0,15.9806,16.009,15.938,15.938,491250.0
2016-07-26 15:30:00,22.46,22.56,22.45,22.51,1283701.0,15.9451,16.0161,15.938,15.9806,1283701.0
2016-07-27 09:30:00,22.47,22.69,22.42,22.68,586317.0,15.9522,16.1084,15.9167,16.1013,586317.0
2016-07-27 10:00:00,22.68,22.75,22.6,22.65,630346.0,16.1013,16.1509,16.0445,16.08,630346.0
2016-07-27 10:30:00,22.65,22.65,22.36,22.43,499248.0,16.08,16.08,15.8741,15.9238,499248.0
2016-07-27 11:00:00,22.43,22.5,22.33,22.36,415083.0,15.9238,15.9735,15.8528,15.8741,415083.0
2016-07-27 11:30:00,22.36,22.39,22.28,22.3,301354.0,15.8741,15.8954,15.8173,15.8315,301354.0
2016-07-27 12:00:00,22.3,22.39,22.25,22.39,324891.0,15.8315,15.8954,15.796,15.8954,324891.0
2016-07-27 12:30:00,22.39,22.47,22.37,22.46,450456.0,15.8954,15.9522,15.8812,15.9451,450456.0
2016-07-27 13:00:00,22.45,22.52,22.45,22.51,953339.0,15.938,15.9877,15.938,15.9806,953339.0
2016-07-27 13:30:00,22.51,22.58,22.49,22.55,801829.0,15.9806,16.0303,15.9664,16.009,801829.0
2016-07-27 14:00:00,22.55,22.72,22.48,22.53,818529.0,16.009,16.1297,15.9593,15.9948,818529.0
2016-07-27 14:30:00,22.54,22.63,22.52,22.6,437686.0,16.0019,16.0658,15.9877,16.0445,437686.0
2016-07-27 15:00:00,22.6,22.7,22.59,22.61,767872.0,16.0445,16.1155,16.0374,16.0516,767872.0
2016-07-27 15:30:00,22.6,22.63,22.54,22.6,1138468.0,16.0445,16.0658,16.0019,16.0445,1138468.0
2016-07-28 09:30:00,22.55,22.73,22.3,22.67,591331.0,16.009,16.1368,15.8315,16.0942,591331.0
2016-07-28 10:00:00,22.67,22.72,22.62,22.67,598438.0,16.0942,16.1297,16.0587,16.0942,598438.0
2016-07-28 10:30:00,22.68,22.69,22.55,22.55,322539.0,16.1013,16.1084,16.009,16.009,322539.0
2016-07-28 11:00:00,22.55,22.59,22.47,22.55,249595.0,16.009,16.0374,15.9522,16.009,249595.0
2016-07-28 11:30:00,22.55,22.59,22.48,22.55,303011.0,16.009,16.0374,15.9593,16.009,303011.0
2016-07-28 12:00:00,22.54,22.56,22.51,22.56,544092.0,16.0019,16.0161,15.9806,16.0161,544092.0
2016-07-28 12:30:00,22.55,22.57,22.52,22.54,434636.0,16.009,16.0232,15.9877,16.0019,434636.0
2016-07-28 13:00:00,22.54,22.55,22.41,22.43,404348.0,16.0019,16.009,15.9096,15.9238,404348.0
2016-07-28 13:30:00,22.43,22.45,22.38,22.39,346135.0,15.9238,15.938,15.8883,15.8954,346135.0
2016-07-28 14:00:00,22.4,22.49,22.39,22.45,431758.0,15.9025,15.9664,15.8954,15.938,431758.0
2016-07-28 14:30:00,22.45,22.53,22.43,22.48,176076.0,15.938,15.9948,15.9238,15.9593,176076.0
2016-07-28 15:00:00,22.48,22.53,22.45,22.52,333447.0,15.9593,15.9948,15.938,15.9877,333447.0
2016-07-28 15:30:00,22.52,22.53,22.43,22.45,811085.0,15.9877,15.9948,15.9238,15.938,811085.0
2016-07-29 09:30:00,22.37,22.74,22.33,22.49,341167.0,15.8812,16.1438,15.8528,15.9664,341167.0
2016-07-29 10:00:00,22.49,22.51,22.28,22.35,288469.0,15.9664,15.9806,15.8173,15.867,288469.0
2016-07-29 10:30:00,22.35,22.43,22.33,22.38,206947.0,15.867,15.9238,15.8528,15.8883,206947.0
2016-07-29 11:00:00,22.38,22.47,22.37,22.38,190626.0,15.8883,15.9522,15.8812,15.8883,190626.0
2016-07-29 11:30:00,22.39,22.48,22.38,22.48,205488.0,15.8954,15.9593,15.8883,15.9593,205488.0
2016-07-29 12:00:00,22.48,22.48,22.41,22.42,151621.0,15.9593,15.9593,15.9096,15.9167,151621.0
2016-07-29 12:30:00,22.42,22.44,22.36,22.37,138860.0,15.9167,15.9309,15.8741,15.8812,138860.0
2016-07-29 13:00:00,22.37,22.46,22.37,22.44,124820.0,15.8812,15.9451,15.8812,15.9309,124820.0
2016-07-29 13:30:00,22.44,22.45,22.4,22.42,124097.0,15.9309,15.938,15.9025,15.9167,124097.0
2016-07-29 14:00:00,22.42,22.42,22.33,22.36,234354.0,15.9167,15.9167,15.8528,15.8741,234354.0
2016-07-29 14:30:00,22.36,22.39,22.31,22.35,232345.0,15.8741,15.8954,15.8386,15.867,232345.0
2016-07-29 15:00:00,22.35,22.38,22.31,22.36,276984.0,15.867,15.8883,15.8386,15.8741,276984.0
2016-07-29 15:30:00,22.36,22.43,22.33,22.34,692758.0,15.8741,15.9238,15.8528,15.8599,692758.0
2016-08-01 09:30:00,22.25,22.37,22.23,22.32,635175.0,15.8814,15.967,15.8671,15.9313,635175.0
2016-08-01 10:00:00,22.31,22.43,22.29,22.39,287715.0,15.9242,16.0098,15.9099,15.9813,287715.0
2016-08-01 10:30:00,22.39,22.41,22.27,22.4,223923.0,15.9813,15.9956,15.8956,15.9884,223923.0
2016-08-01 11:00:00,22.39,22.53,22.35,22.36,230797.0,15.9813,16.0812,15.9527,15.9599,230797.0
2016-08-01 11:30:00,22.35,22.38,22.27,22.28,324632.0,15.9527,15.9742,15.8956,15.9028,324632.0
2016-08-01 12:00:00,22.27,22.31,22.16,22.17,302665.0,15.8956,15.9242,15.8171,15.8243,302665.0
2016-08-01 12:30:00,22.17,22.21,22.14,22.19,246484.0,15.8243,15.8528,15.8029,15.8385,246484.0
2016-08-01 13:00:00,22.19,22.3,22.12,22.27,298719.0,15.8385,15.9171,15.7886,15.8956,298719.0
2016-08-01 13:30:00,22.27,22.3,22.21,22.27,216258.0,15.8956,15.9171,15.8528,15.8956,216258.0
2016-08-01 14:00:00,22.27,22.31,22.21,22.21,208164.0,15.8956,15.9242,15.8528,15.8528,208164.0
2016-08-01 14:30:00,22.22,22.25,22.17,22.23,237227.0,15.86,15.8814,15.8243,15.8671,237227.0
2016-08-01 15:00:00,22.24,22.25,22.17,22.18,280378.0,15.8742,15.8814,15.8243,15.8314,280378.0
2016-08-01 15:30:00,22.18,22.23,22.16,22.2,950149.0,15.8314,15.8671,15.8171,15.8457,950149.0
2016-08-02 09:30:00,22.16,22.44,22.11,22.38,876666.0,15.8171,16.017,15.7814,15.9742,876666.0
2016-08-02 10:00:00,22.38,22.4,22.12,22.23,664315.0,15.9742,15.9884,15.7886,15.8671,664315.0
2016-08-02 10:30:00,22.22,22.24,21.96,21.97,770777.0,15.86,15.8742,15.6744,15.6815,770777.0
2016-08-02 11:00:00,21.97,22.14,21.95,22.12,309387.0,15.6815,15.8029,15.6672,15.7886,309387.0
2016-08-02 11:30:00,22.12,22.16,22.01,22.12,314456.0,15.7886,15.8171,15.7101,15.7886,314456.0
2016-08-02 12:00:00,22.12,22.19,22.1,22.11,441307.0,15.7886,15.8385,15.7743,15.7814,441307.0
2016-08-02 12:30:00,22.1,22.12,21.96,21.97,168028.0,15.7743,15.7886,15.6744,15.6815,168028.0
2016-08-02 13:00:00,21.98,22.01,21.92,22.01,246576.0,15.6886,15.7101,15.6458,15.7101,246576.0
2016-08-02 13:30:00,22.01,22.11,21.96,22.06,375151.0,15.7101,15.7814,15.6744,15.7458,375151.0
2016-08-02 14:00:00,22.06,22.16,22.04,22.1,257620.0,15.7458,15.8171,15.7315,15.7743,257620.0
2016-08-02 14:30:00,22.1,22.14,22.04,22.07,175453.0,15.7743,15.8029,15.7315,15.7529,175453.0
2016-08-02 15:00:00,22.07,22.11,22.04,22.08,231176.0,15.7529,15.7814,15.7315,15.76,231176.0
2016-08-02 15:30:00,22.08,22.09,22.02,22.05,581117.0,15.76,15.7672,15.7172,15.7386,581117.0
2016-08-03 09:30:00,22.07,22.36,22.0,22.24,259041.0,15.7529,15.9599,15.7029,15.8742,259041.0
2016-08-03 10:00:00,22.25,22.4,22.2,22.37,390747.0,15.8814,15.9884,15.8457,15.967,390747.0
2016-08-03 10:30:00,22.36,22.39,22.25,22.27,283016.0,15.9599,15.9813,15.8814,15.8956,283016.0
2016-08-03 11:00:00,22.26,22.39,22.23,22.38,294683.0,15.8885,15.9813,15.8671,15.9742,294683.0
2016-08-03 11:30:00,22.38,22.45,22.34,22.36,173822.0,15.9742,16.0241,15.9456,15.9599,173822.0
2016-08-03 12:00:00,22.35,22.41,22.33,22.39,157632.0,15.9527,15.9956,15.9385,15.9813,157632.0
2016-08-03 12:30:00,22.38,22.39,22.33,22.38,133110.0,15.9742,15.9813,15.9385,15.9742,133110.0
2016-08-03 13:00:00,22.39,22.39,22.35,22.36,126213.0,15.9813,15.9813,15.9527,15.9599,126213.0
2016-08-03 13:30:00,22.35,22.39,22.29,22.33,151307.0,15.9527,15.9813,15.9099,15.9385,151307.0
2016-08-03 14:00:00,22.33,22.35,22.26,22.27,164844.0,15.9385,15.9527,15.8885,15.8956,164844.0
2016-08-03 14:30:00,22.26,22.32,22.25,22.28,249919.0,15.8885,15.9313,15.8814,15.9028,249919.0
2016-08-03 15:00:00,22.28,22.4,22.26,22.39,649797.0,15.9028,15.9884,15.8885,15.9813,649797.0
2016-08-03 15:30:00,22.39,22.48,22.35,22.46,1132473.0,15.9813,16.0455,15.9527,16.0313,1132473.0
2016-08-04 09:30:00,22.45,22.69,22.45,22.55,727347.0,16.0241,16.1954,16.0241,16.0955,727347.0
2016-08-04 10:00:00,22.55,22.67,22.49,22.63,330011.0,16.0955,16.1812,16.0527,16.1526,330011.0
2016-08-04 10:30:00,22.62,22.64,22.51,22.61,333099.0,16.1455,16.1597,16.0669,16.1383,333099.0
2016-08-04 11:00:00,22.61,22.64,22.53,22.61,388351.0,16.1383,16.1597,16.0812,16.1383,388351.0
2016-08-04 11:30:00,22.6,22.7,22.57,22.69,321738.0,16.1312,16.2026,16.1098,16.1954,321738.0
2016-08-04 12:00:00,22.68,22.72,22.65,22.68,213010.0,16.1883,16.2168,16.1669,16.1883,213010.0
2016-08-04 12:30:00,22.69,22.69,22.62,22.64,305346.0,16.1954,16.1954,16.1455,16.1597,305346.0
2016-08-04 13:00:00,22.64,22.66,22.6,22.65,359770.0,16.1597,16.174,16.1312,16.1669,359770.0
2016-08-04 13:30:00,22.64,22.68,22.6,22.64,312352.0,16.1597,16.1883,16.1312,16.1597,312352.0
2016-08-04 14:00:00,22.64,22.69,22.63,22.68,182064.0,16.1597,16.1954,16.1526,16.1883,182064.0
2016-08-04 14:30:00,22.68,22.7,22.65,22.68,192476.0,16.1883,16.2026,16.1669,16.1883,192476.0
2016-08-04 15:00:00,22.68,22.72,22.66,22.7,557809.0,16.1883,16.2168,16.174,16.2026,557809.0
2016-08-04 15:30:00,22.7,22.73,22.57,22.61,1364145.0,16.2026,16.224,16.1098,16.1383,1364145.0
2016-08-05 09:30:00,22.95,23.35,22.86,23.31,718994.0,16.381,16.6665,16.3168,16.638,718994.0
2016-08-05 10:00:00,23.31,23.31,23.18,23.19,421525.0,16.638,16.638,16.5452,16.5523,421525.0
2016-08-05 10:30:00,23.19,23.24,23.17,23.2,554999.0,16.5523,16.588,16.538,16.5594,554999.0
2016-08-05 11:00:00,23.2,23.31,23.19,23.24,576865.0,16.5594,16.638,16.5523,16.588,576865.0
2016-08-05 11:30:00,23.24,23.37,23.23,23.3,480402.0,16.588,16.6808,16.5809,16.6308,480402.0
2016-08-05 12:00:00,23.3,23.39,23.29,23.39,209637.0,16.6308,16.6951,16.6237,16.6951,209637.0
2016-08-05 12:30:00,23.39,23.42,23.35,23.4,234267.0,16.6951,16.7165,16.6665,16.7022,234267.0
2016-08-05 13:00:00,23.39,23.41,23.28,23.32,319348.0,16.6951,16.7093,16.6165,16.6451,319348.0
2016-08-05 13:30:00,23.31,23.33,23.26,23.3,597177.0,16.638,16.6522,16.6023,16.6308,597177.0
2016-08-05 14:00:00,23.3,23.37,23.3,23.35,427960.0,16.6308,16.6808,16.6308,16.6665,427960.0
2016-08-05 14:30:00,23.35,23.4,23.32,23.38,334471.0,16.6665,16.7022,16.6451,16.6879,334471.0
2016-08-05 15:00:00,23.38,23.41,23.33,23.4,518667.0,16.6879,16.7093,16.6522,16.7022,518667.0
2016-08-05 15:30:00,23.4,23.45,23.37,23.39,1018038.0,16.7022,16.7379,16.6808,16.6951,1018038.0
2016-08-08 09:30:00,23.49,23.69,23.42,23.53,423657.0,16.7664,16.9092,16.7165,16.795,423657.0
2016-08-08 10:00:00,23.52,23.6,23.42,23.51,373439.0,16.7879,16.845,16.7165,16.7807,373439.0
2016-08-08 10:30:00,23.51,23.56,23.39,23.46,442736.0,16.7807,16.8164,16.6951,16.745,442736.0
2016-08-08 11:00:00,23.47,23.52,23.45,23.48,357910.0,16.7522,16.7879,16.7379,16.7593,357910.0
2016-08-08 11:30:00,23.48,23.53,23.45,23.52,461318.0,16.7593,16.795,16.7379,16.7879,461318.0
2016-08-08 12:00:00,23.53,23.57,23.49,23.54,295251.0,16.795,16.8235,16.7664,16.8021,295251.0
2016-08-08 12:30:00,23.54,23.57,23.5,23.55,198157.0,16.8021,16.8235,16.7736,16.8093,198157.0
2016-08-08 13:00:00,23.55,23.56,23.45,23.5,294067.0,16.8093,16.8164,16.7379,16.7736,294067.0
2016-08-08 13:30:00,23.5,23.55,23.43,23.46,254708.0,16.7736,16.8093,16.7236,16.745,254708.0
2016-08-08 14:00:00,23.47,23.49,23.38,23.41,346138.0,16.7522,16.7664,16.6879,16.7093,346138.0
2016-08-08 14:30:00,23.41,23.45,23.38,23.42,197364.0,16.7093,16.7379,16.6879,16.7165,197364.0
2016-08-08 15:00:00,23.42,23.49,23.42,23.45,409205.0,16.7165,16.7664,16.7165,16.7379,409205.0
2016-08-08 15:30:00,23.45,23.47,23.4,23.44,815414.0,16.7379,16.7522,16.7022,16.7308,815414.0
2016-08-09 09:30:00,23.38,23.54,23.38,23.53,505702.0,16.6879,16.8021,16.6879,16.795,505702.0
2016-08-09 10:00:00,23.52,23.59,23.39,23.51,560190.0,16.7879,16.8378,16.6951,16.7807,560190.0
2016-08-09 10:30:00,23.51,23.59,23.42,23.45,486081.0,16.7807,16.8378,16.7165,16.7379,486081.0
2016-08-09 11:00:00,23.45,23.49,23.39,23.47,287686.0,16.7379,16.7664,16.6951,16.7522,287686.0
2016-08-09 11:30:00,23.46,23.5,23.37,23.39,243712.0,16.745,16.7736,16.6808,16.6951,243712.0
2016-08-09 12:00:00,23.39,23.48,23.37,23.37,174532.0,16.6951,16.7593,16.6808,16.6808,174532.0
2016-08-09 12:30:00,23.38,23.44,23.38,23.39,199545.0,16.6879,16.7308,16.6879,16.6951,199545.0
2016-08-09 13:00:00,23.4,23.44,23.38,23.42,143475.0,16.7022,16.7308,16.6879,16.7165,143475.0
2016-08-09 13:30:00,23.42,23.42,23.35,23.35,350576.0,16.7165,16.7165,16.6665,16.6665,350576.0
2016-08-09 14:00:00,23.35,23.35,23.28,23.3,196546.0,16.6665,16.6665,16.6165,16.6308,196546.0
2016-08-09 14:30:00,23.31,23.42,23.3,23.42,306022.0,16.638,16.7165,16.6308,16.7165,306022.0
2016-08-09 15:00:00,23.42,23.53,23.42,23.53,373230.0,16.7165,16.795,16.7165,16.795,373230.0
2016-08-09 15:30:00,23.53,23.53,23.46,23.5,820945.0,16.795,16.795,16.745,16.7736,820945.0
2016-08-10 09:30:00,23.45,23.53,23.24,23.39,354206.0,16.7379,16.795,16.588,16.6951,354206.0
2016-08-10 10:00:00,23.39,23.45,23.36,23.41,203996.0,16.6951,16.7379,16.6737,16.7093,203996.0
2016-08-10 10:30:00,23.42,23.48,23.36,23.38,230773.0,16.7165,16.7593,16.6737,16.6879,230773.0
2016-08-10 11:00:00,23.37,23.42,23.33,23.36,164882.0,16.6808,16.7165,16.6522,16.6737,164882.0
2016-08-10 11:30:00,23.35,23.35,23.18,23.18,363318.0,16.6665,16.6665,16.5452,16.5452,363318.0
2016-08-10 12:00:00,23.19,23.28,23.16,23.28,204552.0,16.5523,16.6165,16.5309,16.6165,204552.0
2016-08-10 12:30:00,23.27,23.32,23.24,23.25,123086.0,16.6094,16.6451,16.588,16.5951,123086.0
2016-08-10 13:00:00,23.26,23.29,23.21,23.22,107380.0,16.6023,16.6237,16.5666,16.5737,107380.0
2016-08-10 13:30:00,23.23,23.28,23.19,23.24,184962.0,16.5809,16.6165,16.5523,16.588,184962.0
2016-08-10 14:00:00,23.24,23.27,23.21,23.23,247090.0,16.588,16.6094,16.5666,16.5809,247090.0
2016-08-10 14:30:00,23.23,23.26,23.19,23.23,180065.0,16.5809,16.6023,16.5523,16.5809,180065.0
2016-08-10 15:00:00,23.23,23.31,23.21,23.26,235477.0,16.5809,16.638,16.5666,16.6023,235477.0
2016-08-10 15:30:00,23.26,23.28,23.22,23.26,425775.0,16.6023,16.6165,16.5737,16.6023,425775.0
2016-08-11 09:30:00,23.29,23.41,23.14,23.32,252768.0,16.6237,16.7093,16.5166,16.6451,252768.0
2016-08-11 10:00:00,23.32,23.37,23.27,23.29,232422.0,16.6451,16.6808,16.6094,16.6237,232422.0
2016-08-11 10:30:00,23.29,23.36,23.26,23.33,161702.0,16.6237,16.6737,16.6023,16.6522,161702.0
2016-08-11 11:00:00,23.33,23.4,23.28,23.39,216194.0,16.6522,16.7022,16.6165,16.6951,216194.0
2016-08-11 11:30:00,23.39,23.41,23.35,23.36,158501.0,16.6951,16.7093,16.6665,16.6737,158501.0
2016-08-11 12:00:00,23.37,23.4,23.33,23.39,146126.0,16.6808,16.7022,16.6522,16.6951,146126.0
2016-08-11 12:30:00,23.39,23.42,23.36,23.41,111299.0,16.6951,16.7165,16.6737,16.7093,111299.0
2016-08-11 13:00:00,23.41,23.43,23.38,23.43,123062.0,16.7093,16.7236,16.6879,16.7236,123062.0
2016-08-11 13:30:00,23.43,23.44,23.4,23.42,158301.0,16.7236,16.7308,16.7022,16.7165,158301.0
2016-08-11 14:00:00,23.43,23.46,23.42,23.45,252261.0,16.7236,16.745,16.7165,16.7379,252261.0
2016-08-11 14:30:00,23.45,23.46,23.41,23.42,218571.0,16.7379,16.745,16.7093,16.7165,218571.0
2016-08-11 15:00:00,23.42,23.48,23.38,23.48,286326.0,16.7165,16.7593,16.6879,16.7593,286326.0
2016-08-11 15:30:00,23.48,23.52,23.4,23.41,910381.0,16.7593,16.7879,16.7022,16.7093,910381.0
2016-08-12 09:30:00,23.22,23.25,22.96,23.1,481872.0,16.5737,16.5951,16.3881,16.4881,481872.0
2016-08-12 10:00:00,23.1,23.24,23.08,23.17,199972.0,16.4881,16.588,16.4738,16.538,199972.0
2016-08-12 10:30:00,23.17,23.17,23.09,23.12,164700.0,16.538,16.538,16.4809,16.5023,164700.0
2016-08-12 11:00:00,23.12,23.21,23.11,23.2,190241.0,16.5023,16.5666,16.4952,16.5594,190241.0
2016-08-12 11:30:00,23.19,23.21,23.12,23.16,193766.0,16.5523,16.5666,16.5023,16.5309,193766.0
2016-08-12 12:00:00,23.16,23.18,23.1,23.12,137447.0,16.5309,16.5452,16.4881,16.5023,137447.0
2016-08-12 12:30:00,23.12,23.16,23.09,23.13,105689.0,16.5023,16.5309,16.4809,16.5095,105689.0
2016-08-12 13:00:00,23.12,23.17,23.07,23.17,104388.0,16.5023,16.538,16.4667,16.538,104388.0
2016-08-12 13:30:00,23.17,23.17,23.11,23.14,82345.0,16.538,16.538,16.4952,16.5166,82345.0
2016-08-12 14:00:00,23.14,23.21,23.12,23.19,194055.0,16.5166,16.5666,16.5023,16.5523,194055.0
2016-08-12 14:30:00,23.19,23.25,23.17,23.25,137828.0,16.5523,16.5951,16.538,16.5951,137828.0
2016-08-12 15:00:00,23.24,23.28,23.2,23.28,192306.0,16.588,16.6165,16.5594,16.6165,192306.0
2016-08-12 15:30:00,23.27,23.29,23.23,23.28,451729.0,16.6094,16.6237,16.5809,16.6165,451729.0
2016-08-15 09:30:00,23.42,23.53,23.35,23.51,267703.0,16.7165,16.795,16.6665,16.7807,267703.0
2016-08-15 10:00:00,23.5,23.67,23.5,23.65,258136.0,16.7736,16.8949,16.7736,16.8806,258136.0
2016-08-15 10:30:00,23.65,23.68,23.59,23.64,225707.0,16.8806,16.9021,16.8378,16.8735,225707.0
2016-08-15 11:00:00,23.64,23.65,23.54,23.59,381255.0,16.8735,16.8806,16.8021,16.8378,381255.0
2016-08-15 11:30:00,23.58,23.6,23.55,23.57,164150.0,16.8307,16.845,16.8093,16.8235,164150.0
2016-08-15 12:00:00,23.57,23.6,23.55,23.58,139821.0,16.8235,16.845,16.8093,16.8307,139821.0
2016-08-15 12:30:00,23.58,23.65,23.56,23.62,102529.0,16.8307,16.8806,16.8164,16.8592,102529.0
2016-08-15 13:00:00,23.62,23.63,23.57,23.61,207583.0,16.8592,16.8664,16.8235,16.8521,207583.0
2016-08-15 13:30:00,23.62,23.63,23.56,23.56,202295.0,16.8592,16.8664,16.8164,16.8164,202295.0
2016-08-15 14:00:00,23.57,23.63,23.56,23.62,100573.0,16.8235,16.8664,16.8164,16.8592,100573.0
2016-08-15 14:30:00,23.62,23.66,23.61,23.66,126314.0,16.8592,16.8878,16.8521,16.8878,126314.0
2016-08-15 15:00:00,23.65,23.66,23.58,23.6,302645.0,16.8806,16.8878,16.8307,16.845,302645.0
2016-08-15 15:30:00,23.6,23.65,23.55,23.55,1078923.0,16.845,16.8806,16.8093,16.8093,1078923.0
2016-08-16 09:30:00,23.35,23.62,23.32,23.6,476554.0,16.6665,16.8592,16.6451,16.845,476554.0
2016-08-16 10:00:00,23.6,23.67,23.55,23.56,292713.0,16.845,16.8949,16.8093,16.8164,292713.0
2016-08-16 10:30:00,23.56,23.57,23.43,23.46,230935.0,16.8164,16.8235,16.7236,16.745,230935.0
2016-08-16 11:00:00,23.46,23.57,23.46,23.54,200984.0,16.745,16.8235,16.745,16.8021,200984.0
2016-08-16 11:30:00,23.54,23.55,23.48,23.52,144583.0,16.8021,16.8093,16.7593,16.7879,144583.0
2016-08-16 12:00:00,23.52,23.55,23.49,23.53,126543.0,16.7879,16.8093,16.7664,16.795,126543.0
2016-08-16 12:30:00,23.53,23.55,23.5,23.53,162319.0,16.795,16.8093,16.7736,16.795,162319.0
2016-08-16 13:00:00,23.53,23.56,23.46,23.5,196965.0,16.795,16.8164,16.745,16.7736,196965.0
2016-08-16 13:30:00,23.5,23.51,23.45,23.48,196681.0,16.7736,16.7807,16.7379,16.7593,196681.0
2016-08-16 14:00:00,23.48,23.53,23.44,23.46,301134.0,16.7593,16.795,16.7308,16.745,301134.0
2016-08-16 14:30:00,23.45,23.52,23.44,23.5,244944.0,16.7379,16.7879,16.7308,16.7736,244944.0
2016-08-16 15:00:00,23.5,23.53,23.44,23.45,348284.0,16.7736,16.795,16.7308,16.7379,348284.0
2016-08-16 15:30:00,23.44,23.45,23.38,23.4,1359241.0,16.7308,16.7379,16.6879,16.7022,1359241.0
2016-08-17 09:30:00,23.32,23.46,23.31,23.39,417686.0,16.6451,16.745,16.638,16.6951,417686.0
2016-08-17 10:00:00,23.39,23.49,23.37,23.41,200395.0,16.6951,16.7664,16.6808,16.7093,200395.0
2016-08-17 10:30:00,23.41,23.46,23.38,23.39,250367.0,16.7093,16.745,16.6879,16.6951,250367.0
2016-08-17 11:00:00,23.39,23.51,23.37,23.4,268421.0,16.6951,16.7807,16.6808,16.7022,268421.0
2016-08-17 11:30:00,23.41,23.45,23.39,23.41,141387.0,16.7093,16.7379,16.6951,16.7093,141387.0
2016-08-17 12:00:00,23.41,23.46,23.41,23.45,90043.0,16.7093,16.745,16.7093,16.7379,90043.0
2016-08-17 12:30:00,23.45,23.47,23.4,23.46,150616.0,16.7379,16.7522,16.7022,16.745,150616.0
2016-08-17 13:00:00,23.45,23.49,23.43,23.44,156390.0,16.7379,16.7664,16.7236,16.7308,156390.0
2016-08-17 13:30:00,23.44,23.51,23.43,23.43,176454.0,16.7308,16.7807,16.7236,16.7236,176454.0
2016-08-17 14:00:00,23.43,23.5,23.36,23.46,322407.0,16.7236,16.7736,16.6737,16.745,322407.0
2016-08-17 14:30:00,23.46,23.54,23.44,23.48,309355.0,16.745,16.8021,16.7308,16.7593,309355.0
2016-08-17 15:00:00,23.48,23.49,23.39,23.47,607352.0,16.7593,16.7664,16.6951,16.7522,607352.0
2016-08-17 15:30:00,23.48,23.49,23.44,23.44,572639.0,16.7593,16.7664,16.7308,16.7308,572639.0
2016-08-18 09:30:00,23.46,23.55,23.41,23.46,303056.0,16.745,16.8093,16.7093,16.745,303056.0
2016-08-18 10:00:00,23.46,23.51,23.42,23.43,153222.0,16.745,16.7807,16.7165,16.7236,153222.0
2016-08-18 10:30:00,23.43,23.55,23.42,23.52,147067.0,16.7236,16.8093,16.7165,16.7879,147067.0
2016-08-18 11:00:00,23.53,23.6,23.52,23.55,649909.0,16.795,16.845,16.7879,16.8093,649909.0
2016-08-18 11:30:00,23.55,23.56,23.44,23.45,259919.0,16.8093,16.8164,16.7308,16.7379,259919.0
2016-08-18 12:00:00,23.44,23.45,23.34,23.36,199179.0,16.7308,16.7379,16.6594,16.6737,199179.0
2016-08-18 12:30:00,23.35,23.4,23.32,23.37,234038.0,16.6665,16.7022,16.6451,16.6808,234038.0
2016-08-18 13:00:00,23.37,23.41,23.36,23.39,184798.0,16.6808,16.7093,16.6737,16.6951,184798.0
2016-08-18 13:30:00,23.4,23.44,23.38,23.4,179601.0,16.7022,16.7308,16.6879,16.7022,179601.0
2016-08-18 14:00:00,23.4,23.4,23.37,23.39,131614.0,16.7022,16.7022,16.6808,16.6951,131614.0
2016-08-18 14:30:00,23.39,23.39,23.33,23.36,209510.0,16.6951,16.6951,16.6522,16.6737,209510.0
2016-08-18 15:00:00,23.37,23.41,23.36,23.37,170228.0,16.6808,16.7093,16.6737,16.6808,170228.0
2016-08-18 15:30:00,23.37,23.4,23.34,23.4,551362.0,16.6808,16.7022,16.6594,16.7022,551362.0
2016-08-19 09:30:00,23.31,23.44,23.2,23.39,483457.0,16.638,16.7308,16.5594,16.6951,483457.0
2016-08-19 10:00:00,23.39,23.53,23.36,23.53,229622.0,16.6951,16.795,16.6737,16.795,229622.0
2016-08-19 10:30:00,23.53,23.56,23.46,23.5,172338.0,16.795,16.8164,16.745,16.7736,172338.0
2016-08-19 11:00:00,23.5,23.6,23.49,23.58,146126.0,16.7736,16.845,16.7664,16.8307,146126.0
2016-08-19 11:30:00,23.58,23.6,23.5,23.54,154132.0,16.8307,16.845,16.7736,16.8021,154132.0
2016-08-19 12:00:00,23.55,23.58,23.52,23.58,105347.0,16.8093,16.8307,16.7879,16.8307,105347.0
2016-08-19 12:30:00,23.58,23.58,23.51,23.52,95998.0,16.8307,16.8307,16.7807,16.7879,95998.0
2016-08-19 13:00:00,23.52,23.56,23.48,23.49,106833.0,16.7879,16.8164,16.7593,16.7664,106833.0
2016-08-19 13:30:00,23.49,23.55,23.48,23.52,119228.0,16.7664,16.8093,16.7593,16.7879,119228.0
2016-08-19 14:00:00,23.52,23.56,23.51,23.53,139666.0,16.7879,16.8164,16.7807,16.795,139666.0
2016-08-19 14:30:00,23.54,23.55,23.5,23.52,160023.0,16.8021,16.8093,16.7736,16.7879,160023.0
2016-08-19 15:00:00,23.52,23.59,23.5,23.59,206185.0,16.7879,16.8378,16.7736,16.8378,206185.0
2016-08-19 15:30:00,23.59,23.62,23.57,23.58,438853.0,16.8378,16.8592,16.8235,16.8307,438853.0
2016-08-22 09:30:00,23.56,23.57,23.45,23.51,388570.0,16.8164,16.8235,16.7379,16.7807,388570.0
2016-08-22 10:00:00,23.52,23.59,23.45,23.56,248450.0,16.7879,16.8378,16.7379,16.8164,248450.0
2016-08-22 10:30:00,23.55,23.62,23.51,23.52,154536.0,16.8093,16.8592,16.7807,16.7879,154536.0
2016-08-22 11:00:00,23.52,23.57,23.43,23.44,156899.0,16.7879,16.8235,16.7236,16.7308,156899.0
2016-08-22 11:30:00,23.44,23.48,23.41,23.43,109298.0,16.7308,16.7593,16.7093,16.7236,109298.0
2016-08-22 12:00:00,23.42,23.47,23.37,23.47,212321.0,16.7165,16.7522,16.6808,16.7522,212321.0
2016-08-22 12:30:00,23.47,23.48,23.41,23.45,145303.0,16.7522,16.7593,16.7093,16.7379,145303.0
2016-08-22 13:00:00,23.44,23.48,23.39,23.4,151806.0,16.7308,16.7593,16.6951,16.7022,151806.0
2016-08-22 13:30:00,23.41,23.43,23.38,23.43,111500.0,16.7093,16.7236,16.6879,16.7236,111500.0
2016-08-22 14:00:00,23.43,23.48,23.43,23.46,145154.0,16.7236,16.7593,16.7236,16.745,145154.0
2016-08-22 14:30:00,23.46,23.49,23.45,23.47,142023.0,16.745,16.7664,16.7379,16.7522,142023.0
2016-08-22 15:00:00,23.47,23.49,23.45,23.47,179903.0,16.7522,16.7664,16.7379,16.7522,179903.0
2016-08-22 15:30:00,23.47,23.5,23.44,23.49,536983.0,16.7522,16.7736,16.7308,16.7664,536983.0
2016-08-23 09:30:00,23.63,23.68,23.5,23.57,504879.0,16.8664,16.9021,16.7736,16.8235,504879.0
2016-08-23 10:00:00,23.58,23.76,23.58,23.75,426478.0,16.8307,16.9592,16.8307,16.952,426478.0
2016-08-23 10:30:00,23.75,23.76,23.65,23.71,263851.0,16.952,16.9592,16.8806,16.9235,263851.0
2016-08-23 11:00:00,23.72,23.72,23.65,23.68,138034.0,16.9306,16.9306,16.8806,16.9021,138034.0
2016-08-23 11:30:00,23.69,23.75,23.68,23.72,186122.0,16.9092,16.952,16.9021,16.9306,186122.0
2016-08-23 12:00:00,23.71,23.72,23.65,23.72,105971.0,16.9235,16.9306,16.8806,16.9306,105971.0
2016-08-23 12:30:00,23.72,23.75,23.68,23.71,101570.0,16.9306,16.952,16.9021,16.9235,101570.0
2016-08-23 13:00:00,23.71,23.72,23.68,23.68,201148.0,16.9235,16.9306,16.9021,16.9021,201148.0
2016-08-23 13:30:00,23.69,23.71,23.67,23.68,257499.0,16.9092,16.9235,16.8949,16.9021,257499.0
2016-08-23 14:00:00,23.68,23.68,23.63,23.63,175788.0,16.9021,16.9021,16.8664,16.8664,175788.0
2016-08-23 14:30:00,23.64,23.66,23.57,23.59,184362.0,16.8735,16.8878,16.8235,16.8378,184362.0
2016-08-23 15:00:00,23.59,23.6,23.54,23.55,152642.0,16.8378,16.845,16.8021,16.8093,152642.0
2016-08-23 15:30:00,23.56,23.58,23.52,23.53,1136112.0,16.8164,16.8307,16.7879,16.795,1136112.0
2016-08-24 09:30:00,23.58,23.75,23.53,23.6,265550.0,16.8307,16.952,16.795,16.845,265550.0
2016-08-24 10:00:00,23.61,23.67,23.59,23.66,419706.0,16.8521,16.8949,16.8378,16.8878,419706.0
2016-08-24 10:30:00,23.65,23.7,23.54,23.56,387382.0,16.8806,16.9163,16.8021,16.8164,387382.0
2016-08-24 11:00:00,23.57,23.63,23.57,23.59,199185.0,16.8235,16.8664,16.8235,16.8378,199185.0
2016-08-24 11:30:00,23.59,23.6,23.55,23.57,110458.0,16.8378,16.845,16.8093,16.8235,110458.0
2016-08-24 12:00:00,23.58,23.6,23.57,23.59,144447.0,16.8307,16.845,16.8235,16.8378,144447.0
2016-08-24 12:30:00,23.59,23.61,23.57,23.59,136578.0,16.8378,16.8521,16.8235,16.8378,136578.0
2016-08-24 13:00:00,23.59,23.6,23.53,23.56,205717.0,16.8378,16.845,16.795,16.8164,205717.0
2016-08-24 13:30:00,23.57,23.58,23.53,23.55,167699.0,16.8235,16.8307,16.795,16.8093,167699.0
2016-08-24 14:00:00,23.55,23.55,23.47,23.51,138955.0,16.8093,16.8093,16.7522,16.7807,138955.0
2016-08-24 14:30:00,23.51,23.52,23.45,23.51,517396.0,16.7807,16.7879,16.7379,16.7807,517396.0
2016-08-24 15:00:00,23.51,23.53,23.47,23.48,400828.0,16.7807,16.795,16.7522,16.7593,400828.0
2016-08-24 15:30:00,23.48,23.51,23.43,23.5,614905.0,16.7593,16.7807,16.7236,16.7736,614905.0
2016-08-25 09:30:00,23.47,23.63,23.37,23.61,153773.0,16.7522,16.8664,16.6808,16.8521,153773.0
2016-08-25 10:00:00,23.61,23.65,23.57,23.6,96960.0,16.8521,16.8806,16.8235,16.845,96960.0
2016-08-25 10:30:00,23.6,23.62,23.54,23.6,195190.0,16.845,16.8592,16.8021,16.845,195190.0
2016-08-25 11:00:00,23.6,23.7,23.6,23.66,113704.0,16.845,16.9163,16.845,16.8878,113704.0
2016-08-25 11:30:00,23.66,23.67,23.61,23.65,111959.0,16.8878,16.8949,16.8521,16.8806,111959.0
2016-08-25 12:00:00,23.64,23.65,23.6,23.62,121893.0,16.8735,16.8806,16.845,16.8592,121893.0
2016-08-25 12:30:00,23.62,23.65,23.6,23.63,84750.0,16.8592,16.8806,16.845,16.8664,84750.0
2016-08-25 13:00:00,23.62,23.64,23.61,23.63,67339.0,16.8592,16.8735,16.8521,16.8664,67339.0
2016-08-25 13:30:00,23.63,23.65,23.57,23.65,208492.0,16.8664,16.8806,16.8235,16.8806,208492.0
2016-08-25 14:00:00,23.65,23.67,23.61,23.66,125481.0,16.8806,16.8949,16.8521,16.8878,125481.0
2016-08-25 14:30:00,23.66,23.68,23.54,23.55,205699.0,16.8878,16.9021,16.8021,16.8093,205699.0
2016-08-25 15:00:00,23.55,23.63,23.54,23.62,198958.0,16.8093,16.8664,16.8021,16.8592,198958.0
2016-08-25 15:30:00,23.62,23.65,23.61,23.64,310763.0,16.8592,16.8806,16.8521,16.8735,310763.0
2016-08-26 09:30:00,23.7,23.74,23.64,23.72,545752.0,16.9163,16.9449,16.8735,16.9306,545752.0
2016-08-26 10:00:00,23.72,24.05,23.68,23.86,693754.0,16.9306,17.1662,16.9021,17.0305,693754.0
2016-08-26 10:30:00,23.85,23.9,23.73,23.82,520512.0,17.0234,17.0591,16.9377,17.002,520512.0
2016-08-26 11:00:00,23.83,24.0,23.82,23.97,222415.0,17.0091,17.1305,17.002,17.1091,222415.0
2016-08-26 11:30:00,23.97,24.0,23.85,23.9,269577.0,17.1091,17.1305,17.0234,17.0591,269577.0
2016-08-26 12:00:00,23.9,23.9,23.79,23.84,354183.0,17.0591,17.0591,16.9806,17.0163,354183.0
2016-08-26 12:30:00,23.84,23.92,23.82,23.9,111110.0,17.0163,17.0734,17.002,17.0591,111110.0
2016-08-26 13:00:00,23.91,23.95,23.89,23.94,182477.0,17.0662,17.0948,17.0519,17.0876,182477.0
2016-08-26 13:30:00,23.94,23.96,23.93,23.95,141498.0,17.0876,17.1019,17.0805,17.0948,141498.0
2016-08-26 14:00:00,23.95,23.99,23.88,23.91,390890.0,17.0948,17.1233,17.0448,17.0662,390890.0
2016-08-26 14:30:00,23.92,23.94,23.89,23.93,352827.0,17.0734,17.0876,17.0519,17.0805,352827.0
2016-08-26 15:00:00,23.94,24.07,23.92,24.07,504082.0,17.0876,17.1804,17.0734,17.1804,504082.0
2016-08-26 15:30:00,24.07,24.16,24.06,24.15,1161597.0,17.1804,17.2447,17.1733,17.2375,1161597.0
2016-08-29 09:30:00,24.2,24.58,24.18,24.57,1150511.0,17.2732,17.5444,17.2589,17.5373,1150511.0
2016-08-29 10:00:00,24.57,24.65,24.49,24.63,569735.0,17.5373,17.5944,17.4802,17.5801,569735.0
2016-08-29 10:30:00,24.62,24.64,24.49,24.58,734222.0,17.573,17.5873,17.4802,17.5444,734222.0
2016-08-29 11:00:00,24.58,24.68,24.54,24.59,398421.0,17.5444,17.6158,17.5159,17.5516,398421.0
2016-08-29 11:30:00,24.59,24.69,24.57,24.65,361923.0,17.5516,17.623,17.5373,17.5944,361923.0
2016-08-29 12:00:00,24.65,24.65,24.5,24.52,328844.0,17.5944,17.5944,17.4873,17.5016,328844.0
2016-08-29 12:30:00,24.52,24.54,24.46,24.52,159270.0,17.5016,17.5159,17.4588,17.5016,159270.0
2016-08-29 13:00:00,24.52,24.55,24.5,24.52,134543.0,17.5016,17.523,17.4873,17.5016,134543.0
2016-08-29 13:30:00,24.52,24.54,24.48,24.48,112602.0,17.5016,17.5159,17.4731,17.4731,112602.0
2016-08-29 14:00:00,24.48,24.53,24.46,24.48,308341.0,17.4731,17.5088,17.4588,17.4731,308341.0
2016-08-29 14:30:00,24.48,24.52,24.41,24.45,381017.0,17.4731,17.5016,17.4231,17.4517,381017.0
2016-08-29 15:00:00,24.45,24.48,24.41,24.44,422340.0,17.4517,17.4731,17.4231,17.4445,422340.0
2016-08-29 15:30:00,24.44,24.49,24.42,24.46,948933.0,17.4445,17.4802,17.4302,17.4588,948933.0
2016-08-30 09:30:00,24.52,24.69,24.08,24.69,461640.0,17.5016,17.623,17.1876,17.623,461640.0
2016-08-30 10:00:00,24.69,24.77,24.62,24.72,580686.0,17.623,17.6801,17.573,17.6444,580686.0
2016-08-30 10:30:00,24.73,24.76,24.57,24.66,458501.0,17.6515,17.6729,17.5373,17.6016,458501.0
2016-08-30 11:00:00,24.66,24.73,24.63,24.71,184563.0,17.6016,17.6515,17.5801,17.6372,184563.0
2016-08-30 11:30:00,24.71,24.73,24.65,24.68,266648.0,17.6372,17.6515,17.5944,17.6158,266648.0
2016-08-30 12:00:00,24.68,24.77,24.67,24.74,175556.0,17.6158,17.6801,17.6087,17.6587,175556.0
2016-08-30 12:30:00,24.74,24.79,24.74,24.75,161771.0,17.6587,17.6943,17.6587,17.6658,161771.0
2016-08-30 13:00:00,24.76,24.81,24.74,24.79,217318.0,17.6729,17.7086,17.6587,17.6943,217318.0
2016-08-30 13:30:00,24.79,24.81,24.74,24.76,206980.0,17.6943,17.7086,17.6587,17.6729,206980.0
2016-08-30 14:00:00,24.76,24.76,24.65,24.7,314360.0,17.6729,17.6729,17.5944,17.6301,314360.0
2016-08-30 14:30:00,24.71,24.78,24.67,24.76,236965.0,17.6372,17.6872,17.6087,17.6729,236965.0
2016-08-30 15:00:00,24.77,24.78,24.71,24.72,362020.0,17.6801,17.6872,17.6372,17.6444,362020.0
2016-08-30 15:30:00,24.73,24.76,24.71,24.74,633014.0,17.6515,17.6729,17.6372,17.6587,633014.0
2016-08-31 09:30:00,24.75,24.75,24.6,24.67,576819.0,17.6658,17.6658,17.5587,17.6087,576819.0
2016-08-31 10:00:00,24.68,24.73,24.61,24.68,377446.0,17.6158,17.6515,17.5659,17.6158,377446.0
2016-08-31 10:30:00,24.67,24.68,24.59,24.61,319369.0,17.6087,17.6158,17.5516,17.5659,319369.0
2016-08-31 11:00:00,24.61,24.61,24.49,24.59,273020.0,17.5659,17.5659,17.4802,17.5516,273020.0
2016-08-31 11:30:00,24.59,24.59,24.45,24.46,343187.0,17.5516,17.5516,17.4517,17.4588,343187.0
2016-08-31 12:00:00,24.45,24.52,24.42,24.51,212427.0,17.4517,17.5016,17.4302,17.4945,212427.0
2016-08-31 12:30:00,24.51,24.57,24.49,24.55,218224.0,17.4945,17.5373,17.4802,17.523,218224.0
2016-08-31 13:00:00,24.55,24.56,24.5,24.53,281945.0,17.523,17.5302,17.4873,17.5088,281945.0
2016-08-31 13:30:00,24.53,24.61,24.52,24.59,288589.0,17.5088,17.5659,17.5016,17.5516,288589.0
2016-08-31 14:00:00,24.59,24.67,24.58,24.64,391305.0,17.5516,17.6087,17.5444,17.5873,391305.0
2016-08-31 14:30:00,24.64,24.64,24.56,24.58,215279.0,17.5873,17.5873,17.5302,17.5444,215279.0
2016-08-31 15:00:00,24.58,24.71,24.57,24.71,573177.0,17.5444,17.6372,17.5373,17.6372,573177.0
2016-08-31 15:30:00,24.71,24.8,24.68,24.77,1284937.0,17.6372,17.7015,17.6158,17.6801,1284937.0
2016-09-01 09:30:00,24.86,24.96,24.59,24.67,471192.0,17.7443,17.8157,17.5516,17.6087,471192.0
2016-09-01 10:00:00,24.66,24.66,24.47,24.55,764369.0,17.6016,17.6016,17.4659,17.523,764369.0
2016-09-01 10:30:00,24.55,24.55,24.3,24.36,472233.0,17.523,17.523,17.3446,17.3874,472233.0
2016-09-01 11:00:00,24.36,24.4,24.29,24.4,237062.0,17.3874,17.416,17.3375,17.416,237062.0
2016-09-01 11:30:00,24.41,24.46,24.31,24.39,151260.0,17.4231,17.4588,17.3517,17.4088,151260.0
2016-09-01 12:00:00,24.39,24.54,24.36,24.52,227776.0,17.4088,17.5159,17.3874,17.5016,227776.0
2016-09-01 12:30:00,24.52,24.55,24.47,24.48,165027.0,17.5016,17.523,17.4659,17.4731,165027.0
2016-09-01 13:00:00,24.48,24.5,24.45,24.5,139781.0,17.4731,17.4873,17.4517,17.4873,139781.0
2016-09-01 13:30:00,24.5,24.51,24.45,24.46,126387.0,17.4873,17.4945,17.4517,17.4588,126387.0
2016-09-01 14:00:00,24.46,24.5,24.38,24.5,146383.0,17.4588,17.4873,17.4017,17.4873,146383.0
2016-09-01 14:30:00,24.49,24.53,24.46,24.48,169788.0,17.4802,17.5088,17.4588,17.4731,169788.0
2016-09-01 15:00:00,24.48,24.53,24.44,24.51,225507.0,17.4731,17.5088,17.4445,17.4945,225507.0
2016-09-01 15:30:00,24.5,24.52,24.48,24.51,788234.0,17.4873,17.5016,17.4731,17.4945,788234.0
2016-09-02 09:30:00,24.59,24.79,24.41,24.78,518879.0,17.5516,17.6943,17.4231,17.6872,518879.0
2016-09-02 10:00:00,24.79,24.88,24.63,24.66,497239.0,17.6943,17.7586,17.5801,17.6016,497239.0
2016-09-02 10:30:00,24.66,24.77,24.63,24.7,406070.0,17.6016,17.6801,17.5801,17.6301,406070.0
2016-09-02 11:00:00,24.7,24.77,24.62,24.67,354088.0,17.6301,17.6801,17.573,17.6087,354088.0
2016-09-02 11:30:00,24.66,24.68,24.62,24.66,212478.0,17.6016,17.6158,17.573,17.6016,212478.0
2016-09-02 12:00:00,24.67,24.7,24.58,24.59,282257.0,17.6087,17.6301,17.5444,17.5516,282257.0
2016-09-02 12:30:00,24.6,24.72,24.6,24.71,186291.0,17.5587,17.6444,17.5587,17.6372,186291.0
2016-09-02 13:00:00,24.7,24.78,24.67,24.75,217736.0,17.6301,17.6872,17.6087,17.6658,217736.0
2016-09-02 13:30:00,24.75,24.77,24.68,24.7,277845.0,17.6658,17.6801,17.6158,17.6301,277845.0
2016-09-02 14:00:00,24.7,24.73,24.68,24.71,189721.0,17.6301,17.6515,17.6158,17.6372,189721.0
2016-09-02 14:30:00,24.71,24.74,24.69,24.73,141382.0,17.6372,17.6587,17.623,17.6515,141382.0
2016-09-02 15:00:00,24.73,24.74,24.68,24.7,217952.0,17.6515,17.6587,17.6158,17.6301,217952.0
2016-09-02 15:30:00,24.7,24.7,24.63,24.68,843965.0,17.6301,17.6301,17.5801,17.6158,843965.0
2016-09-06 09:30:00,24.67,24.73,24.55,24.68,335551.0,17.6087,17.6515,17.523,17.6158,335551.0
2016-09-06 10:00:00,24.68,24.68,24.32,24.35,414795.0,17.6158,17.6158,17.3589,17.3803,414795.0
2016-09-06 10:30:00,24.35,24.42,24.2,24.23,467075.0,17.3803,17.4302,17.2732,17.2946,467075.0
2016-09-06 11:00:00,24.23,24.35,24.16,24.34,436591.0,17.2946,17.3803,17.2447,17.3731,436591.0
2016-09-06 11:30:00,24.34,24.37,24.27,24.32,327698.0,17.3731,17.3946,17.3232,17.3589,327698.0
2016-09-06 12:00:00,24.32,24.42,24.32,24.35,187254.0,17.3589,17.4302,17.3589,17.3803,187254.0
2016-09-06 12:30:00,24.35,24.41,24.34,24.35,296491.0,17.3803,17.4231,17.3731,17.3803,296491.0
2016-09-06 13:00:00,24.36,24.38,24.29,24.32,252613.0,17.3874,17.4017,17.3375,17.3589,252613.0
2016-09-06 13:30:00,24.32,24.36,24.31,24.32,142381.0,17.3589,17.3874,17.3517,17.3589,142381.0
2016-09-06 14:00:00,24.33,24.39,24.32,24.34,215898.0,17.366,17.4088,17.3589,17.3731,215898.0
2016-09-06 14:30:00,24.34,24.38,24.33,24.36,163025.0,17.3731,17.4017,17.366,17.3874,163025.0
2016-09-06 15:00:00,24.37,24.38,24.3,24.32,226008.0,17.3946,17.4017,17.3446,17.3589,226008.0
2016-09-06 15:30:00,24.33,24.34,24.29,24.3,862883.0,17.366,17.3731,17.3375,17.3446,862883.0
2016-09-07 09:30:00,24.24,24.36,24.15,24.34,407530.0,17.3018,17.3874,17.2375,17.3731,407530.0
2016-09-07 10:00:00,24.34,24.54,24.29,24.53,632032.0,17.3731,17.5159,17.3375,17.5088,632032.0
2016-09-07 10:30:00,24.53,24.57,24.45,24.54,288961.0,17.5088,17.5373,17.4517,17.5159,288961.0
2016-09-07 11:00:00,24.54,24.58,24.47,24.51,246418.0,17.5159,17.5444,17.4659,17.4945,246418.0
2016-09-07 11:30:00,24.5,24.55,24.46,24.52,409909.0,17.4873,17.523,17.4588,17.5016,409909.0
2016-09-07 12:00:00,24.51,24.55,24.46,24.53,120274.0,17.4945,17.523,17.4588,17.5088,120274.0
2016-09-07 12:30:00,24.53,24.54,24.49,24.51,186316.0,17.5088,17.5159,17.4802,17.4945,186316.0
2016-09-07 13:00:00,24.52,24.6,24.5,24.6,93761.0,17.5016,17.5587,17.4873,17.5587,93761.0
2016-09-07 13:30:00,24.6,24.62,24.59,24.6,108557.0,17.5587,17.573,17.5516,17.5587,108557.0
2016-09-07 14:00:00,24.6,24.65,24.56,24.57,149054.0,17.5587,17.5944,17.5302,17.5373,149054.0
2016-09-07 14:30:00,24.58,24.59,24.54,24.55,109016.0,17.5444,17.5516,17.5159,17.523,109016.0
2016-09-07 15:00:00,24.55,24.61,24.55,24.57,116207.0,17.523,17.5659,17.523,17.5373,116207.0
2016-09-07 15:30:00,24.57,24.58,24.53,24.56,381357.0,17.5373,17.5444,17.5088,17.5302,381357.0
2016-09-08 09:30:00,24.62,24.77,24.56,24.62,359175.0,17.573,17.6801,17.5302,17.573,359175.0
2016-09-08 10:00:00,24.62,24.65,24.5,24.54,612572.0,17.573,17.5944,17.4873,17.5159,612572.0
2016-09-08 10:30:00,24.54,24.65,24.51,24.64,322633.0,17.5159,17.5944,17.4945,17.5873,322633.0
2016-09-08 11:00:00,24.64,24.79,24.63,24.77,242869.0,17.5873,17.6943,17.5801,17.6801,242869.0
2016-09-08 11:30:00,24.77,24.86,24.73,24.85,257761.0,17.6801,17.7443,17.6515,17.7372,257761.0
2016-09-08 12:00:00,24.85,24.87,24.82,24.84,130227.0,17.7372,17.7514,17.7158,17.73,130227.0
2016-09-08 12:30:00,24.85,24.86,24.79,24.82,154200.0,17.7372,17.7443,17.6943,17.7158,154200.0
2016-09-08 13:00:00,24.82,24.84,24.78,24.8,102960.0,17.7158,17.73,17.6872,17.7015,102960.0
2016-09-08 13:30:00,24.79,24.83,24.78,24.83,177929.0,17.6943,17.7229,17.6872,17.7229,177929.0
2016-09-08 14:00:00,24.82,24.88,24.8,24.86,253418.0,17.7158,17.7586,17.7015,17.7443,253418.0
2016-09-08 14:30:00,24.85,24.93,24.84,24.93,189620.0,17.7372,17.7943,17.73,17.7943,189620.0
2016-09-08 15:00:00,24.93,24.94,24.88,24.88,266946.0,17.7943,17.8014,17.7586,17.7586,266946.0
2016-09-08 15:30:00,24.88,24.94,24.87,24.92,577895.0,17.7586,17.8014,17.7514,17.7871,577895.0
2016-09-09 09:30:00,24.73,25.06,24.7,24.98,392457.0,17.6515,17.8871,17.6301,17.83,392457.0
2016-09-09 10:00:00,24.98,24.98,24.73,24.97,337378.0,17.83,17.83,17.6515,17.8228,337378.0
2016-09-09 10:30:00,24.97,25.07,24.89,25.05,342363.0,17.8228,17.8942,17.7657,17.8799,342363.0
2016-09-09 11:00:00,25.06,25.06,24.97,25.03,307154.0,17.8871,17.8871,17.8228,17.8656,307154.0
2016-09-09 11:30:00,25.04,25.05,24.97,24.98,430874.0,17.8728,17.8799,17.8228,17.83,430874.0
2016-09-09 12:00:00,24.98,25.04,24.97,25.04,247059.0,17.83,17.8728,17.8228,17.8728,247059.0
2016-09-09 12:30:00,25.03,25.04,24.96,25.0,365944.0,17.8656,17.8728,17.8157,17.8442,365944.0
2016-09-09 13:00:00,25.01,25.01,24.91,24.96,317381.0,17.8514,17.8514,17.78,17.8157,317381.0
2016-09-09 13:30:00,24.95,24.97,24.88,24.96,301784.0,17.8085,17.8228,17.7586,17.8157,301784.0
2016-09-09 14:00:00,24.96,25.0,24.89,25.0,451013.0,17.8157,17.8442,17.7657,17.8442,451013.0
2016-09-09 14:30:00,25.0,25.01,24.93,24.99,672678.0,17.8442,17.8514,17.7943,17.8371,672678.0
2016-09-09 15:00:00,25.0,25.01,24.94,24.96,708330.0,17.8442,17.8514,17.8014,17.8157,708330.0
2016-09-09 15:30:00,24.96,24.98,24.82,24.82,1446464.0,17.8157,17.83,17.7158,17.7158,1446464.0
2016-09-12 09:30:00,24.6,24.73,24.33,24.48,612100.0,17.5587,17.6515,17.366,17.4731,612100.0
2016-09-12 10:00:00,24.48,24.7,24.48,24.7,649593.0,17.4731,17.6301,17.4731,17.6301,649593.0
2016-09-12 10:30:00,24.7,24.72,24.54,24.66,689670.0,17.6301,17.6444,17.5159,17.6016,689670.0
2016-09-12 11:00:00,24.66,24.74,24.62,24.73,388031.0,17.6016,17.6587,17.573,17.6515,388031.0
2016-09-12 11:30:00,24.74,24.84,24.68,24.8,288765.0,17.6587,17.73,17.6158,17.7015,288765.0
2016-09-12 12:00:00,24.8,24.87,24.79,24.85,224286.0,17.7015,17.7514,17.6943,17.7372,224286.0
2016-09-12 12:30:00,24.86,24.97,24.85,24.96,160534.0,17.7443,17.8228,17.7372,17.8157,160534.0
2016-09-12 13:00:00,24.96,24.98,24.68,24.7,377469.0,17.8157,17.83,17.6158,17.6301,377469.0
2016-09-12 13:30:00,24.7,24.89,24.68,24.87,297232.0,17.6301,17.7657,17.6158,17.7514,297232.0
2016-09-12 14:00:00,24.87,25.01,24.86,24.94,295770.0,17.7514,17.8514,17.7443,17.8014,295770.0
2016-09-12 14:30:00,24.95,25.06,24.93,25.0,429394.0,17.8085,17.8871,17.7943,17.8442,429394.0
2016-09-12 15:00:00,25.01,25.05,24.94,25.0,537909.0,17.8514,17.8799,17.8014,17.8442,537909.0
2016-09-12 15:30:00,24.99,25.11,24.99,25.06,884302.0,17.8371,17.9227,17.8371,17.8871,884302.0
2016-09-13 09:30:00,24.72,24.79,24.44,24.46,808706.0,17.6444,17.6943,17.4445,17.4588,808706.0
2016-09-13 10:00:00,24.47,24.57,24.39,24.51,501612.0,17.4659,17.5373,17.4088,17.4945,501612.0
2016-09-13 10:30:00,24.51,24.61,24.44,24.48,222427.0,17.4945,17.5659,17.4445,17.4731,222427.0
2016-09-13 11:00:00,24.48,24.51,24.31,24.32,297979.0,17.4731,17.4945,17.3517,17.3589,297979.0
2016-09-13 11:30:00,24.32,24.37,24.22,24.33,399776.0,17.3589,17.3946,17.2875,17.366,399776.0
2016-09-13 12:00:00,24.33,24.44,24.3,24.31,318369.0,17.366,17.4445,17.3446,17.3517,318369.0
2016-09-13 12:30:00,24.31,24.35,24.26,24.29,478514.0,17.3517,17.3803,17.316,17.3375,478514.0
2016-09-13 13:00:00,24.3,24.55,24.27,24.54,480598.0,17.3446,17.523,17.3232,17.5159,480598.0
2016-09-13 13:30:00,24.55,24.65,24.46,24.5,478240.0,17.523,17.5944,17.4588,17.4873,478240.0
2016-09-13 14:00:00,24.5,24.52,24.44,24.46,157350.0,17.4873,17.5016,17.4445,17.4588,157350.0
2016-09-13 14:30:00,24.45,24.56,24.41,24.5,263288.0,17.4517,17.5302,17.4231,17.4873,263288.0
2016-09-13 15:00:00,24.5,24.64,24.47,24.63,238793.0,17.4873,17.5873,17.4659,17.5801,238793.0
2016-09-13 15:30:00,24.64,24.7,24.55,24.61,1285518.0,17.5873,17.6301,17.523,17.5659,1285518.0
2016-09-14 09:30:00,24.61,24.69,24.35,24.52,549392.0,17.5659,17.623,17.3803,17.5016,549392.0
2016-09-14 10:00:00,24.53,24.71,24.5,24.63,323439.0,17.5088,17.6372,17.4873,17.5801,323439.0
2016-09-14 10:30:00,24.64,24.73,24.5,24.58,429029.0,17.5873,17.6515,17.4873,17.5444,429029.0
2016-09-14 11:00:00,24.58,24.66,24.51,24.63,426824.0,17.5444,17.6016,17.4945,17.5801,426824.0
2016-09-14 11:30:00,24.62,24.76,24.59,24.75,181804.0,17.573,17.6729,17.5516,17.6658,181804.0
2016-09-14 12:00:00,24.75,24.82,24.72,24.79,120880.0,17.6658,17.7158,17.6444,17.6943,120880.0
2016-09-14 12:30:00,24.8,24.81,24.61,24.65,117421.0,17.7015,17.7086,17.5659,17.5944,117421.0
2016-09-14 13:00:00,24.65,24.71,24.63,24.69,85770.0,17.5944,17.6372,17.5801,17.623,85770.0
2016-09-14 13:30:00,24.68,24.71,24.55,24.59,121333.0,17.6158,17.6372,17.523,17.5516,121333.0
2016-09-14 14:00:00,24.59,24.62,24.5,24.58,187704.0,17.5516,17.573,17.4873,17.5444,187704.0
2016-09-14 14:30:00,24.57,24.6,24.54,24.55,177323.0,17.5373,17.5587,17.5159,17.523,177323.0
2016-09-14 15:00:00,24.56,24.58,24.39,24.4,331123.0,17.5302,17.5444,17.4088,17.416,331123.0
2016-09-14 15:30:00,24.4,24.49,24.38,24.41,856697.0,17.416,17.4802,17.4017,17.4231,856697.0
2016-09-15 09:30:00,24.31,24.51,24.26,24.47,320336.0,17.3517,17.4945,17.316,17.4659,320336.0
2016-09-15 10:00:00,24.48,24.62,24.4,24.41,667857.0,17.4731,17.573,17.416,17.4231,667857.0
2016-09-15 10:30:00,24.41,24.49,24.37,24.48,355982.0,17.4231,17.4802,17.3946,17.4731,355982.0
2016-09-15 11:00:00,24.48,24.51,24.4,24.5,320022.0,17.4731,17.4945,17.416,17.4873,320022.0
2016-09-15 11:30:00,24.5,24.53,24.39,24.39,322386.0,17.4873,17.5088,17.4088,17.4088,322386.0
2016-09-15 12:00:00,24.4,24.45,24.39,24.41,214507.0,17.416,17.4517,17.4088,17.4231,214507.0
2016-09-15 12:30:00,24.42,24.43,24.35,24.39,215820.0,17.4302,17.4374,17.3803,17.4088,215820.0
2016-09-15 13:00:00,24.39,24.5,24.39,24.46,243980.0,17.4088,17.4873,17.4088,17.4588,243980.0
2016-09-15 13:30:00,24.46,24.53,24.46,24.5,265355.0,17.4588,17.5088,17.4588,17.4873,265355.0
2016-09-15 14:00:00,24.5,24.53,24.48,24.5,335735.0,17.4873,17.5088,17.4731,17.4873,335735.0
2016-09-15 14:30:00,24.5,24.51,24.43,24.49,324992.0,17.4873,17.4945,17.4374,17.4802,324992.0
2016-09-15 15:00:00,24.49,24.51,24.46,24.48,287607.0,17.4802,17.4945,17.4588,17.4731,287607.0
2016-09-15 15:30:00,24.48,24.53,24.46,24.47,721182.0,17.4731,17.5088,17.4588,17.4659,721182.0
2016-09-16 09:30:00,24.3,24.32,24.12,24.2,1183481.0,17.3446,17.3589,17.2161,17.2732,1183481.0
2016-09-16 10:00:00,24.19,24.21,23.99,24.02,439411.0,17.2661,17.2804,17.1233,17.1447,439411.0
2016-09-16 10:30:00,24.02,24.15,23.94,24.03,543662.0,17.1447,17.2375,17.0876,17.1519,543662.0
2016-09-16 11:00:00,24.02,24.13,24.0,24.11,252979.0,17.1447,17.2233,17.1305,17.209,252979.0
2016-09-16 11:30:00,24.12,24.24,24.09,24.19,267218.0,17.2161,17.3018,17.1947,17.2661,267218.0
2016-09-16 12:00:00,24.19,24.25,24.17,24.18,161226.0,17.2661,17.3089,17.2518,17.2589,161226.0
2016-09-16 12:30:00,24.18,24.19,24.1,24.12,160980.0,17.2589,17.2661,17.2018,17.2161,160980.0
2016-09-16 13:00:00,24.12,24.16,24.1,24.12,171660.0,17.2161,17.2447,17.2018,17.2161,171660.0
2016-09-16 13:30:00,24.12,24.12,24.03,24.08,209031.0,17.2161,17.2161,17.1519,17.1876,209031.0
2016-09-16 14:00:00,24.08,24.2,24.05,24.2,270086.0,17.1876,17.2732,17.1662,17.2732,270086.0
2016-09-16 14:30:00,24.2,24.23,24.14,24.17,364636.0,17.2732,17.2946,17.2304,17.2518,364636.0
2016-09-16 15:00:00,24.17,24.22,24.16,24.19,322032.0,17.2518,17.2875,17.2447,17.2661,322032.0
2016-09-16 15:30:00,24.2,24.24,24.1,24.11,1437796.0,17.2732,17.3018,17.2018,17.209,1437796.0
2016-09-19 09:30:00,24.27,24.45,24.23,24.44,337576.0,17.3232,17.4517,17.2946,17.4445,337576.0
2016-09-19 10:00:00,24.45,24.48,24.42,24.44,224485.0,17.4517,17.4731,17.4302,17.4445,224485.0
2016-09-19 10:30:00,24.45,24.45,24.35,24.37,206567.0,17.4517,17.4517,17.3803,17.3946,206567.0
2016-09-19 11:00:00,24.38,24.43,24.37,24.43,169592.0,17.4017,17.4374,17.3946,17.4374,169592.0
2016-09-19 11:30:00,24.43,24.52,24.41,24.52,124141.0,17.4374,17.5016,17.4231,17.5016,124141.0
2016-09-19 12:00:00,24.52,24.53,24.39,24.43,249807.0,17.5016,17.5088,17.4088,17.4374,249807.0
2016-09-19 12:30:00,24.42,24.42,24.31,24.32,135065.0,17.4302,17.4302,17.3517,17.3589,135065.0
2016-09-19 13:00:00,24.31,24.32,24.24,24.24,132459.0,17.3517,17.3589,17.3018,17.3018,132459.0
2016-09-19 13:30:00,24.24,24.25,24.13,24.23,132085.0,17.3018,17.3089,17.2233,17.2946,132085.0
2016-09-19 14:00:00,24.23,24.31,24.23,24.3,163034.0,17.2946,17.3517,17.2946,17.3446,163034.0
2016-09-19 14:30:00,24.3,24.34,24.28,24.32,155462.0,17.3446,17.3731,17.3303,17.3589,155462.0
2016-09-19 15:00:00,24.33,24.33,24.17,24.17,311306.0,17.366,17.366,17.2518,17.2518,311306.0
2016-09-19 15:30:00,24.17,24.23,24.11,24.18,1045330.0,17.2518,17.2946,17.209,17.2589,1045330.0
2016-09-20 09:30:00,24.39,24.45,24.16,24.21,372261.0,17.4088,17.4517,17.2447,17.2804,372261.0
2016-09-20 10:00:00,24.21,24.25,24.09,24.12,287199.0,17.2804,17.3089,17.1947,17.2161,287199.0
2016-09-20 10:30:00,24.11,24.13,23.97,23.98,287483.0,17.209,17.2233,17.1091,17.1162,287483.0
2016-09-20 11:00:00,23.98,24.15,23.98,24.11,288377.0,17.1162,17.2375,17.1162,17.209,288377.0
2016-09-20 11:30:00,24.11,24.17,24.09,24.11,282760.0,17.209,17.2518,17.1947,17.209,282760.0
2016-09-20 12:00:00,24.11,24.18,24.1,24.17,248639.0,17.209,17.2589,17.2018,17.2518,248639.0
2016-09-20 12:30:00,24.16,24.17,24.09,24.1,157438.0,17.2447,17.2518,17.1947,17.2018,157438.0
2016-09-20 13:00:00,24.1,24.14,24.08,24.09,178738.0,17.2018,17.2304,17.1876,17.1947,178738.0
2016-09-20 13:30:00,24.1,24.22,24.09,24.21,205708.0,17.2018,17.2875,17.1947,17.2804,205708.0
2016-09-20 14:00:00,24.21,24.24,24.18,24.2,147018.0,17.2804,17.3018,17.2589,17.2732,147018.0
2016-09-20 14:30:00,24.2,24.26,24.19,24.26,167576.0,17.2732,17.316,17.2661,17.316,167576.0
2016-09-20 15:00:00,24.25,24.31,24.24,24.25,309041.0,17.3089,17.3517,17.3018,17.3089,309041.0
2016-09-20 15:30:00,24.25,24.25,24.17,24.18,721596.0,17.3089,17.3089,17.2518,17.2589,721596.0
2016-09-21 09:30:00,24.35,24.54,24.34,24.5,462805.0,17.3803,17.5159,17.3731,17.4873,462805.0
2016-09-21 10:00:00,24.5,24.51,24.43,24.48,179842.0,17.4873,17.4945,17.4374,17.4731,179842.0
2016-09-21 10:30:00,24.48,24.51,24.44,24.47,238040.0,17.4731,17.4945,17.4445,17.4659,238040.0
2016-09-21 11:00:00,24.47,24.5,24.46,24.48,173255.0,17.4659,17.4873,17.4588,17.4731,173255.0
2016-09-21 11:30:00,24.48,24.49,24.43,24.48,179816.0,17.4731,17.4802,17.4374,17.4731,179816.0
2016-09-21 12:00:00,24.48,24.49,24.39,24.39,137309.0,17.4731,17.4802,17.4088,17.4088,137309.0
2016-09-21 12:30:00,24.4,24.45,24.38,24.45,115717.0,17.416,17.4517,17.4017,17.4517,115717.0
2016-09-21 13:00:00,24.45,24.48,24.38,24.39,95631.0,17.4517,17.4731,17.4017,17.4088,95631.0
2016-09-21 13:30:00,24.39,24.45,24.38,24.42,130348.0,17.4088,17.4517,17.4017,17.4302,130348.0
2016-09-21 14:00:00,24.41,24.51,24.08,24.15,585812.0,17.4231,17.4945,17.1876,17.2375,585812.0
2016-09-21 14:30:00,24.15,24.26,24.13,24.21,350207.0,17.2375,17.316,17.2233,17.2804,350207.0
2016-09-21 15:00:00,24.2,24.32,24.19,24.28,279053.0,17.2732,17.3589,17.2661,17.3303,279053.0
2016-09-21 15:30:00,24.29,24.39,24.28,24.31,415742.0,17.3375,17.4088,17.3303,17.3517,415742.0
2016-09-22 09:30:00,24.39,24.48,24.35,24.38,218100.0,17.4088,17.4731,17.3803,17.4017,218100.0
2016-09-22 10:00:00,24.38,24.41,24.3,24.4,227689.0,17.4017,17.4231,17.3446,17.416,227689.0
2016-09-22 10:30:00,24.41,24.5,24.4,24.41,176898.0,17.4231,17.4873,17.416,17.4231,176898.0
2016-09-22 11:00:00,24.42,24.44,24.34,24.43,185465.0,17.4302,17.4445,17.3731,17.4374,185465.0
2016-09-22 11:30:00,24.42,24.43,24.3,24.3,437859.0,17.4302,17.4374,17.3446,17.3446,437859.0
2016-09-22 12:00:00,24.31,24.34,24.22,24.25,281401.0,17.3517,17.3731,17.2875,17.3089,281401.0
2016-09-22 12:30:00,24.24,24.29,24.23,24.25,165891.0,17.3018,17.3375,17.2946,17.3089,165891.0
2016-09-22 13:00:00,24.26,24.38,24.24,24.33,358301.0,17.316,17.4017,17.3018,17.366,358301.0
2016-09-22 13:30:00,24.33,24.35,24.24,24.27,229217.0,17.366,17.3803,17.3018,17.3232,229217.0
2016-09-22 14:00:00,24.27,24.3,24.21,24.26,294766.0,17.3232,17.3446,17.2804,17.316,294766.0
2016-09-22 14:30:00,24.25,24.28,24.16,24.27,608503.0,17.3089,17.3303,17.2447,17.3232,608503.0
2016-09-22 15:00:00,24.27,24.27,24.22,24.22,167392.0,17.3232,17.3232,17.2875,17.2875,167392.0
2016-09-22 15:30:00,24.22,24.26,24.22,24.23,611176.0,17.2875,17.316,17.2875,17.2946,611176.0
2016-09-23 09:30:00,24.16,24.38,24.11,24.38,346186.0,17.2447,17.4017,17.209,17.4017,346186.0
2016-09-23 10:00:00,24.38,24.56,24.36,24.54,693170.0,17.4017,17.5302,17.3874,17.5159,693170.0
2016-09-23 10:30:00,24.54,24.57,24.43,24.45,449056.0,17.5159,17.5373,17.4374,17.4517,449056.0
2016-09-23 11:00:00,24.44,24.5,24.41,24.45,170472.0,17.4445,17.4873,17.4231,17.4517,170472.0
2016-09-23 11:30:00,24.45,24.54,24.42,24.42,387439.0,17.4517,17.5159,17.4302,17.4302,387439.0
2016-09-23 12:00:00,24.42,24.44,24.33,24.4,365314.0,17.4302,17.4445,17.366,17.416,365314.0
2016-09-23 12:30:00,24.41,24.44,24.34,24.38,209328.0,17.4231,17.4445,17.3731,17.4017,209328.0
2016-09-23 13:00:00,24.38,24.38,24.29,24.37,181758.0,17.4017,17.4017,17.3375,17.3946,181758.0
2016-09-23 13:30:00,24.38,24.38,24.31,24.35,155491.0,17.4017,17.4017,17.3517,17.3803,155491.0
2016-09-23 14:00:00,24.34,24.39,24.31,24.38,201424.0,17.3731,17.4088,17.3517,17.4017,201424.0
2016-09-23 14:30:00,24.39,24.42,24.34,24.41,185303.0,17.4088,17.4302,17.3731,17.4231,185303.0
2016-09-23 15:00:00,24.41,24.41,24.3,24.38,273475.0,17.4231,17.4231,17.3446,17.4017,273475.0
2016-09-23 15:30:00,24.38,24.44,24.35,24.41,727096.0,17.4017,17.4445,17.3803,17.4231,727096.0
2016-09-26 09:30:00,24.19,24.27,23.97,24.02,298520.0,17.2661,17.3232,17.1091,17.1447,298520.0
2016-09-26 10:00:00,24.02,24.07,23.95,23.98,262770.0,17.1447,17.1804,17.0948,17.1162,262770.0
2016-09-26 10:30:00,23.98,24.12,23.97,24.1,165936.0,17.1162,17.2161,17.1091,17.2018,165936.0
2016-09-26 11:00:00,24.1,24.14,24.02,24.03,266083.0,17.2018,17.2304,17.1447,17.1519,266083.0
2016-09-26 11:30:00,24.02,24.04,23.88,23.95,251082.0,17.1447,17.159,17.0448,17.0948,251082.0
2016-09-26 12:00:00,23.96,24.04,23.94,23.98,251397.0,17.1019,17.159,17.0876,17.1162,251397.0
2016-09-26 12:30:00,23.98,24.03,23.96,23.98,390112.0,17.1162,17.1519,17.1019,17.1162,390112.0
2016-09-26 13:00:00,23.98,23.98,23.85,23.86,218688.0,17.1162,17.1162,17.0234,17.0305,218688.0
2016-09-26 13:30:00,23.86,23.9,23.84,23.88,185806.0,17.0305,17.0591,17.0163,17.0448,185806.0
2016-09-26 14:00:00,23.88,23.92,23.85,23.9,251856.0,17.0448,17.0734,17.0234,17.0591,251856.0
2016-09-26 14:30:00,23.9,23.92,23.88,23.92,246520.0,17.0591,17.0734,17.0448,17.0734,246520.0
2016-09-26 15:00:00,23.91,23.98,23.9,23.95,314535.0,17.0662,17.1162,17.0591,17.0948,314535.0
2016-09-26 15:30:00,23.95,23.99,23.94,23.97,1119343.0,17.0948,17.1233,17.0876,17.1091,1119343.0
2016-09-27 09:30:00,23.9,24.16,23.81,24.14,748351.0,17.0591,17.2447,16.9948,17.2304,748351.0
2016-09-27 10:00:00,24.14,24.26,24.11,24.11,282558.0,17.2304,17.316,17.209,17.209,282558.0
2016-09-27 10:30:00,24.1,24.2,24.07,24.15,296520.0,17.2018,17.2732,17.1804,17.2375,296520.0
2016-09-27 11:00:00,24.14,24.29,24.07,24.28,523993.0,17.2304,17.3375,17.1804,17.3303,523993.0
2016-09-27 11:30:00,24.29,24.3,24.22,24.24,165134.0,17.3375,17.3446,17.2875,17.3018,165134.0
2016-09-27 12:00:00,24.23,24.29,24.15,24.26,204077.0,17.2946,17.3375,17.2375,17.316,204077.0
2016-09-27 12:30:00,24.27,24.27,24.22,24.26,77899.0,17.3232,17.3232,17.2875,17.316,77899.0
2016-09-27 13:00:00,24.26,24.31,24.25,24.27,116934.0,17.316,17.3517,17.3089,17.3232,116934.0
2016-09-27 13:30:00,24.28,24.29,24.21,24.23,183078.0,17.3303,17.3375,17.2804,17.2946,183078.0
2016-09-27 14:00:00,24.24,24.27,24.22,24.26,170468.0,17.3018,17.3232,17.2875,17.316,170468.0
2016-09-27 14:30:00,24.25,24.29,24.24,24.29,121162.0,17.3089,17.3375,17.3018,17.3375,121162.0
2016-09-27 15:00:00,24.29,24.33,24.27,24.28,147251.0,17.3375,17.366,17.3232,17.3303,147251.0
2016-09-27 15:30:00,24.28,24.32,24.25,24.31,414350.0,17.3303,17.3589,17.3089,17.3517,414350.0
2016-09-28 09:30:00,24.31,24.42,24.16,24.42,777582.0,17.3517,17.4302,17.2447,17.4302,777582.0
2016-09-28 10:00:00,24.42,24.47,24.24,24.3,813588.0,17.4302,17.4659,17.3018,17.3446,813588.0
2016-09-28 10:30:00,24.3,24.33,24.19,24.2,791422.0,17.3446,17.366,17.2661,17.2732,791422.0
2016-09-28 11:00:00,24.2,24.21,24.01,24.02,592054.0,17.2732,17.2804,17.1376,17.1447,592054.0
2016-09-28 11:30:00,24.02,24.03,23.93,23.95,477955.0,17.1447,17.1519,17.0805,17.0948,477955.0
2016-09-28 12:00:00,23.95,23.95,23.89,23.91,421052.0,17.0948,17.0948,17.0519,17.0662,421052.0
2016-09-28 12:30:00,23.92,23.94,23.89,23.92,315593.0,17.0734,17.0876,17.0519,17.0734,315593.0
2016-09-28 13:00:00,23.91,24.01,23.89,24.0,356268.0,17.0662,17.1376,17.0519,17.1305,356268.0
2016-09-28 13:30:00,24.0,24.0,23.95,24.0,180324.0,17.1305,17.1305,17.0948,17.1305,180324.0
2016-09-28 14:00:00,23.99,24.06,23.96,24.02,1358834.0,17.1233,17.1733,17.1019,17.1447,1358834.0
2016-09-28 14:30:00,24.01,24.13,23.97,24.13,1000824.0,17.1376,17.2233,17.1091,17.2233,1000824.0
2016-09-28 15:00:00,24.13,24.27,24.11,24.26,230668.0,17.2233,17.3232,17.209,17.316,230668.0
2016-09-28 15:30:00,24.25,24.41,24.23,24.41,741254.0,17.3089,17.4231,17.2946,17.4231,741254.0
2016-09-29 09:30:00,24.47,24.57,24.4,24.46,466949.0,17.4659,17.5373,17.416,17.4588,466949.0
2016-09-29 10:00:00,24.47,24.5,24.33,24.5,334140.0,17.4659,17.4873,17.366,17.4873,334140.0
2016-09-29 10:30:00,24.49,24.58,24.48,24.55,525532.0,17.4802,17.5444,17.4731,17.523,525532.0
2016-09-29 11:00:00,24.54,24.55,24.44,24.49,147846.0,17.5159,17.523,17.4445,17.4802,147846.0
2016-09-29 11:30:00,24.49,24.52,24.46,24.52,83241.0,17.4802,17.5016,17.4588,17.5016,83241.0
2016-09-29 12:00:00,24.52,24.59,24.51,24.53,133935.0,17.5016,17.5516,17.4945,17.5088,133935.0
2016-09-29 12:30:00,24.54,24.55,24.11,24.12,302075.0,17.5159,17.523,17.209,17.2161,302075.0
2016-09-29 13:00:00,24.12,24.19,24.03,24.12,204191.0,17.2161,17.2661,17.1519,17.2161,204191.0
2016-09-29 13:30:00,24.11,24.18,23.84,23.9,260472.0,17.209,17.2589,17.0163,17.0591,260472.0
2016-09-29 14:00:00,23.9,24.1,23.85,24.09,398673.0,17.0591,17.2018,17.0234,17.1947,398673.0
2016-09-29 14:30:00,24.09,24.14,24.02,24.04,191805.0,17.1947,17.2304,17.1447,17.159,191805.0
2016-09-29 15:00:00,24.04,24.06,23.96,24.04,333261.0,17.159,17.1733,17.1019,17.159,333261.0
2016-09-29 15:30:00,24.04,24.14,24.02,24.06,1100655.0,17.159,17.2304,17.1447,17.1733,1100655.0
2016-09-30 09:30:00,24.28,24.43,24.12,24.23,391189.0,17.3303,17.4374,17.2161,17.2946,391189.0
2016-09-30 10:00:00,24.24,24.44,24.22,24.41,589407.0,17.3018,17.4445,17.2875,17.4231,589407.0
2016-09-30 10:30:00,24.42,24.64,24.42,24.64,503696.0,17.4302,17.5873,17.4302,17.5873,503696.0
2016-09-30 11:00:00,24.64,24.82,24.63,24.76,455240.0,17.5873,17.7158,17.5801,17.6729,455240.0
2016-09-30 11:30:00,24.76,24.81,24.73,24.78,265757.0,17.6729,17.7086,17.6515,17.6872,265757.0
2016-09-30 12:00:00,24.77,24.8,24.72,24.77,266315.0,17.6801,17.7015,17.6444,17.6801,266315.0
2016-09-30 12:30:00,24.77,24.79,24.68,24.7,484650.0,17.6801,17.6943,17.6158,17.6301,484650.0
2016-09-30 13:00:00,24.69,24.75,24.64,24.73,261406.0,17.623,17.6658,17.5873,17.6515,261406.0
2016-09-30 13:30:00,24.73,24.76,24.66,24.7,192527.0,17.6515,17.6729,17.6016,17.6301,192527.0
2016-09-30 14:00:00,24.7,24.79,24.69,24.77,289833.0,17.6301,17.6943,17.623,17.6801,289833.0
2016-09-30 14:30:00,24.78,24.82,24.76,24.79,329359.0,17.6872,17.7158,17.6729,17.6943,329359.0
2016-09-30 15:00:00,24.79,24.82,24.77,24.78,399783.0,17.6943,17.7158,17.6801,17.6872,399783.0
2016-09-30 15:30:00,24.78,24.81,24.7,24.7,951131.0,17.6872,17.7086,17.6301,17.6301,951131.0
2016-10-03 09:30:00,24.57,24.7,24.42,24.44,293455.0,17.5373,17.6301,17.4302,17.4445,293455.0
2016-10-03 10:00:00,24.44,24.57,24.43,24.5,364704.0,17.4445,17.5373,17.4374,17.4873,364704.0
2016-10-03 10:30:00,24.5,24.72,24.47,24.67,166341.0,17.4873,17.6444,17.4659,17.6087,166341.0
2016-10-03 11:00:00,24.68,24.72,24.63,24.68,147117.0,17.6158,17.6444,17.5801,17.6158,147117.0
2016-10-03 11:30:00,24.68,24.7,24.58,24.63,138087.0,17.6158,17.6301,17.5444,17.5801,138087.0
2016-10-03 12:00:00,24.62,24.67,24.55,24.58,120201.0,17.573,17.6087,17.523,17.5444,120201.0
2016-10-03 12:30:00,24.58,24.59,24.5,24.52,117272.0,17.5444,17.5516,17.4873,17.5016,117272.0
2016-10-03 13:00:00,24.52,24.53,24.43,24.5,120664.0,17.5016,17.5088,17.4374,17.4873,120664.0
2016-10-03 13:30:00,24.5,24.56,24.49,24.55,96635.0,17.4873,17.5302,17.4802,17.523,96635.0
2016-10-03 14:00:00,24.55,24.61,24.55,24.57,125855.0,17.523,17.5659,17.523,17.5373,125855.0
2016-10-03 14:30:00,24.57,24.57,24.48,24.55,138072.0,17.5373,17.5373,17.4731,17.523,138072.0
2016-10-03 15:00:00,24.55,24.58,24.52,24.56,163192.0,17.523,17.5444,17.5016,17.5302,163192.0
2016-10-03 15:30:00,24.56,24.64,24.56,24.61,523674.0,17.5302,17.5873,17.5302,17.5659,523674.0
2016-10-04 09:30:00,24.67,24.89,24.64,24.78,460657.0,17.6087,17.7657,17.5873,17.6872,460657.0
2016-10-04 10:00:00,24.79,24.8,24.67,24.77,345901.0,17.6943,17.7015,17.6087,17.6801,345901.0
2016-10-04 10:30:00,24.77,25.05,24.77,25.04,487566.0,17.6801,17.8799,17.6801,17.8728,487566.0
2016-10-04 11:00:00,25.04,25.17,24.92,25.16,595185.0,17.8728,17.9656,17.7871,17.9584,595185.0
2016-10-04 11:30:00,25.16,25.27,25.13,25.23,407728.0,17.9584,18.037,17.937,18.0084,407728.0
2016-10-04 12:00:00,25.22,25.34,25.22,25.25,344375.0,18.0013,18.0869,18.0013,18.0227,344375.0
2016-10-04 12:30:00,25.25,25.25,25.08,25.1,383225.0,18.0227,18.0227,17.9013,17.9156,383225.0
2016-10-04 13:00:00,25.1,25.17,25.04,25.08,405486.0,17.9156,17.9656,17.8728,17.9013,405486.0
2016-10-04 13:30:00,25.07,25.16,25.0,25.09,315953.0,17.8942,17.9584,17.8442,17.9085,315953.0
2016-10-04 14:00:00,25.1,25.14,25.0,25.04,310173.0,17.9156,17.9442,17.8442,17.8728,310173.0
2016-10-04 14:30:00,25.04,25.1,24.94,24.94,292833.0,17.8728,17.9156,17.8014,17.8014,292833.0
2016-10-04 15:00:00,24.94,25.09,24.92,25.06,344324.0,17.8014,17.9085,17.7871,17.8871,344324.0
2016-10-04 15:30:00,25.07,25.08,24.98,25.0,699035.0,17.8942,17.9013,17.83,17.8442,699035.0
2016-10-05 09:30:00,25.15,25.28,25.05,25.11,553483.0,17.9513,18.0441,17.8799,17.9227,553483.0
2016-10-05 10:00:00,25.11,25.44,25.1,25.43,692532.0,17.9227,18.1583,17.9156,18.1512,692532.0
2016-10-05 10:30:00,25.43,25.66,25.39,25.66,453440.0,18.1512,18.3153,18.1226,18.3153,453440.0
2016-10-05 11:00:00,25.66,25.66,25.47,25.55,420204.0,18.3153,18.3153,18.1797,18.2368,420204.0
2016-10-05 11:30:00,25.56,25.61,25.5,25.55,138965.0,18.2439,18.2796,18.2011,18.2368,138965.0
2016-10-05 12:00:00,25.55,25.59,25.53,25.56,114145.0,18.2368,18.2654,18.2225,18.2439,114145.0
2016-10-05 12:30:00,25.56,25.57,25.49,25.5,197338.0,18.2439,18.2511,18.194,18.2011,197338.0
2016-10-05 13:00:00,25.5,25.62,25.49,25.62,259104.0,18.2011,18.2868,18.194,18.2868,259104.0
2016-10-05 13:30:00,25.62,25.68,25.61,25.64,202533.0,18.2868,18.3296,18.2796,18.301,202533.0
2016-10-05 14:00:00,25.63,25.64,25.55,25.55,136026.0,18.2939,18.301,18.2368,18.2368,136026.0
2016-10-05 14:30:00,25.55,25.6,25.55,25.6,170892.0,18.2368,18.2725,18.2368,18.2725,170892.0
2016-10-05 15:00:00,25.58,25.62,25.53,25.61,518601.0,18.2582,18.2868,18.2225,18.2796,518601.0
2016-10-05 15:30:00,25.6,25.61,25.51,25.56,836883.0,18.2725,18.2796,18.2083,18.2439,836883.0
2016-10-06 09:30:00,25.59,25.72,25.33,25.43,276862.0,18.2654,18.3581,18.0798,18.1512,276862.0
2016-10-06 10:00:00,25.43,25.57,25.36,25.5,290712.0,18.1512,18.2511,18.1012,18.2011,290712.0
2016-10-06 10:30:00,25.51,25.57,25.45,25.46,281735.0,18.2083,18.2511,18.1654,18.1726,281735.0
2016-10-06 11:00:00,25.47,25.53,25.36,25.53,255435.0,18.1797,18.2225,18.1012,18.2225,255435.0
2016-10-06 11:30:00,25.54,25.61,25.5,25.53,277981.0,18.2297,18.2796,18.2011,18.2225,277981.0
2016-10-06 12:00:00,25.52,25.64,25.51,25.62,165474.0,18.2154,18.301,18.2083,18.2868,165474.0
2016-10-06 12:30:00,25.62,25.67,25.59,25.66,126647.0,18.2868,18.3225,18.2654,18.3153,126647.0
2016-10-06 13:00:00,25.66,25.75,25.61,25.75,176069.0,18.3153,18.3796,18.2796,18.3796,176069.0
2016-10-06 13:30:00,25.74,25.79,25.69,25.7,302410.0,18.3724,18.4081,18.3367,18.3439,302410.0
2016-10-06 14:00:00,25.7,25.75,25.68,25.69,179525.0,18.3439,18.3796,18.3296,18.3367,179525.0
2016-10-06 14:30:00,25.69,25.72,25.66,25.67,183322.0,18.3367,18.3581,18.3153,18.3225,183322.0
2016-10-06 15:00:00,25.67,25.7,25.65,25.69,235174.0,18.3225,18.3439,18.3082,18.3367,235174.0
2016-10-06 15:30:00,25.69,25.71,25.66,25.69,677024.0,18.3367,18.351,18.3153,18.3367,677024.0
2016-10-07 09:30:00,25.7,25.8,25.22,25.39,464576.0,18.3439,18.4152,18.0013,18.1226,464576.0
2016-10-07 10:00:00,25.39,25.62,25.39,25.54,393262.0,18.1226,18.2868,18.1226,18.2297,393262.0
2016-10-07 10:30:00,25.53,25.57,25.49,25.53,390707.0,18.2225,18.2511,18.194,18.2225,390707.0
2016-10-07 11:00:00,25.53,25.57,25.48,25.51,353562.0,18.2225,18.2511,18.1868,18.2083,353562.0
2016-10-07 11:30:00,25.51,25.52,25.32,25.46,208884.0,18.2083,18.2154,18.0726,18.1726,208884.0
2016-10-07 12:00:00,25.46,25.52,25.34,25.35,226449.0,18.1726,18.2154,18.0869,18.0941,226449.0
2016-10-07 12:30:00,25.35,25.44,25.34,25.41,139339.0,18.0941,18.1583,18.0869,18.1369,139339.0
2016-10-07 13:00:00,25.41,25.44,25.34,25.44,172993.0,18.1369,18.1583,18.0869,18.1583,172993.0
2016-10-07 13:30:00,25.44,25.5,25.39,25.46,187606.0,18.1583,18.2011,18.1226,18.1726,187606.0
2016-10-07 14:00:00,25.46,25.5,25.4,25.46,333740.0,18.1726,18.2011,18.1297,18.1726,333740.0
2016-10-07 14:30:00,25.46,25.53,25.45,25.49,215377.0,18.1726,18.2225,18.1654,18.194,215377.0
2016-10-07 15:00:00,25.49,25.53,25.46,25.5,387084.0,18.194,18.2225,18.1726,18.2011,387084.0
2016-10-07 15:30:00,25.49,25.54,25.49,25.5,914098.0,18.194,18.2297,18.194,18.2011,914098.0
2016-10-10 09:30:00,25.79,25.91,25.64,25.72,368179.0,18.4081,18.4938,18.301,18.3581,368179.0
2016-10-10 10:00:00,25.73,25.75,25.54,25.55,380732.0,18.3653,18.3796,18.2297,18.2368,380732.0
2016-10-10 10:30:00,25.56,25.77,25.55,25.7,203811.0,18.2439,18.3938,18.2368,18.3439,203811.0
2016-10-10 11:00:00,25.7,25.72,25.61,25.68,119210.0,18.3439,18.3581,18.2796,18.3296,119210.0
2016-10-10 11:30:00,25.68,25.7,25.57,25.64,87183.0,18.3296,18.3439,18.2511,18.301,87183.0
2016-10-10 12:00:00,25.64,25.67,25.58,25.59,94015.0,18.301,18.3225,18.2582,18.2654,94015.0
2016-10-10 12:30:00,25.58,25.63,25.58,25.63,134888.0,18.2582,18.2939,18.2582,18.2939,134888.0
2016-10-10 13:00:00,25.62,25.71,25.62,25.67,208402.0,18.2868,18.351,18.2868,18.3225,208402.0
2016-10-10 13:30:00,25.68,25.71,25.61,25.61,156714.0,18.3296,18.351,18.2796,18.2796,156714.0
2016-10-10 14:00:00,25.62,25.63,25.51,25.52,154068.0,18.2868,18.2939,18.2083,18.2154,154068.0
2016-10-10 14:30:00,25.52,25.59,25.5,25.57,148169.0,18.2154,18.2654,18.2011,18.2511,148169.0
2016-10-10 15:00:00,25.57,25.58,25.52,25.56,114105.0,18.2511,18.2582,18.2154,18.2439,114105.0
2016-10-10 15:30:00,25.56,25.57,25.49,25.53,448304.0,18.2439,18.2511,18.194,18.2225,448304.0
2016-10-11 09:30:00,25.54,25.76,25.49,25.71,639603.0,18.2297,18.3867,18.194,18.351,639603.0
2016-10-11 10:00:00,25.71,25.76,25.55,25.58,581751.0,18.351,18.3867,18.2368,18.2582,581751.0
2016-10-11 10:30:00,25.59,25.65,25.41,25.41,247040.0,18.2654,18.3082,18.1369,18.1369,247040.0
2016-10-11 11:00:00,25.41,25.47,25.26,25.27,311247.0,18.1369,18.1797,18.0298,18.037,311247.0
2016-10-11 11:30:00,25.26,25.34,25.2,25.3,218133.0,18.0298,18.0869,17.987,18.0584,218133.0
2016-10-11 12:00:00,25.3,25.31,25.19,25.22,181465.0,18.0584,18.0655,17.9798,18.0013,181465.0
2016-10-11 12:30:00,25.21,25.3,25.17,25.29,134733.0,17.9941,18.0584,17.9656,18.0512,134733.0
2016-10-11 13:00:00,25.28,25.29,25.15,25.25,121815.0,18.0441,18.0512,17.9513,18.0227,121815.0
2016-10-11 13:30:00,25.25,25.28,25.15,25.16,171749.0,18.0227,18.0441,17.9513,17.9584,171749.0
2016-10-11 14:00:00,25.16,25.18,24.83,25.02,998367.0,17.9584,17.9727,17.7229,17.8585,998367.0
2016-10-11 14:30:00,25.02,25.02,24.86,24.94,452868.0,17.8585,17.8585,17.7443,17.8014,452868.0
2016-10-11 15:00:00,24.95,25.07,24.88,24.96,846680.0,17.8085,17.8942,17.7586,17.8157,846680.0
2016-10-11 15:30:00,24.96,24.99,24.94,24.97,1597380.0,17.8157,17.8371,17.8014,17.8228,1597380.0
2016-10-12 09:30:00,24.99,25.41,24.95,25.41,423443.0,17.8371,18.1369,17.8085,18.1369,423443.0
2016-10-12 10:00:00,25.42,25.44,25.31,25.42,270714.0,18.144,18.1583,18.0655,18.144,270714.0
2016-10-12 10:30:00,25.42,25.43,25.34,25.37,265440.0,18.144,18.1512,18.0869,18.1083,265440.0
2016-10-12 11:00:00,25.37,25.45,25.34,25.45,217356.0,18.1083,18.1654,18.0869,18.1654,217356.0
2016-10-12 11:30:00,25.45,25.49,25.38,25.4,197788.0,18.1654,18.194,18.1155,18.1297,197788.0
2016-10-12 12:00:00,25.41,25.43,25.35,25.39,187779.0,18.1369,18.1512,18.0941,18.1226,187779.0
2016-10-12 12:30:00,25.39,25.42,25.38,25.4,95847.0,18.1226,18.144,18.1155,18.1297,95847.0
2016-10-12 13:00:00,25.39,25.41,25.34,25.36,215888.0,18.1226,18.1369,18.0869,18.1012,215888.0
2016-10-12 13:30:00,25.37,25.41,25.29,25.3,171596.0,18.1083,18.1369,18.0512,18.0584,171596.0
2016-10-12 14:00:00,25.31,25.39,25.24,25.25,217094.0,18.0655,18.1226,18.0155,18.0227,217094.0
2016-10-12 14:30:00,25.25,25.3,25.23,25.24,137763.0,18.0227,18.0584,18.0084,18.0155,137763.0
2016-10-12 15:00:00,25.24,25.27,25.2,25.23,265743.0,18.0155,18.037,17.987,18.0084,265743.0
2016-10-12 15:30:00,25.22,25.27,25.18,25.25,547194.0,18.0013,18.037,17.9727,18.0227,547194.0
2016-10-13 09:30:00,24.94,24.96,24.46,24.49,286941.0,17.8014,17.8157,17.4588,17.4802,286941.0
2016-10-13 10:00:00,24.48,24.58,24.42,24.44,325176.0,17.4731,17.5444,17.4302,17.4445,325176.0
2016-10-13 10:30:00,24.43,24.44,24.23,24.35,437250.0,17.4374,17.4445,17.2946,17.3803,437250.0
2016-10-13 11:00:00,24.35,24.41,24.26,24.34,350274.0,17.3803,17.4231,17.316,17.3731,350274.0
2016-10-13 11:30:00,24.33,24.35,24.22,24.3,312545.0,17.366,17.3803,17.2875,17.3446,312545.0
2016-10-13 12:00:00,24.3,24.3,24.23,24.24,194498.0,17.3446,17.3446,17.2946,17.3018,194498.0
2016-10-13 12:30:00,24.24,24.4,24.23,24.32,185720.0,17.3018,17.416,17.2946,17.3589,185720.0
2016-10-13 13:00:00,24.32,24.4,24.3,24.39,158449.0,17.3589,17.416,17.3446,17.4088,158449.0
2016-10-13 13:30:00,24.38,24.49,24.35,24.48,130818.0,17.4017,17.4802,17.3803,17.4731,130818.0
2016-10-13 14:00:00,24.48,24.54,24.43,24.51,238610.0,17.4731,17.5159,17.4374,17.4945,238610.0
2016-10-13 14:30:00,24.52,24.62,24.45,24.61,313573.0,17.5016,17.573,17.4517,17.5659,313573.0
2016-10-13 15:00:00,24.61,24.64,24.55,24.56,320799.0,17.5659,17.5873,17.523,17.5302,320799.0
2016-10-13 15:30:00,24.55,24.62,24.48,24.53,868735.0,17.523,17.573,17.4731,17.5088,868735.0
2016-10-14 09:30:00,24.92,25.1,24.78,24.89,360041.0,17.7871,17.9156,17.6872,17.7657,360041.0
2016-10-14 10:00:00,24.88,24.99,24.8,24.9,241640.0,17.7586,17.8371,17.7015,17.7729,241640.0
2016-10-14 10:30:00,24.9,25.0,24.82,24.86,277029.0,17.7729,17.8442,17.7158,17.7443,277029.0
2016-10-14 11:00:00,24.86,24.86,24.76,24.84,197973.0,17.7443,17.7443,17.6729,17.73,197973.0
2016-10-14 11:30:00,24.83,24.9,24.74,24.75,167522.0,17.7229,17.7729,17.6587,17.6658,167522.0
2016-10-14 12:00:00,24.75,24.77,24.61,24.64,234081.0,17.6658,17.6801,17.5659,17.5873,234081.0
2016-10-14 12:30:00,24.64,24.72,24.64,24.71,97598.0,17.5873,17.6444,17.5873,17.6372,97598.0
2016-10-14 13:00:00,24.71,24.75,24.66,24.73,115071.0,17.6372,17.6658,17.6016,17.6515,115071.0
2016-10-14 13:30:00,24.73,24.77,24.67,24.7,156476.0,17.6515,17.6801,17.6087,17.6301,156476.0
2016-10-14 14:00:00,24.7,24.81,24.64,24.81,154335.0,17.6301,17.7086,17.5873,17.7086,154335.0
2016-10-14 14:30:00,24.81,24.82,24.72,24.79,184824.0,17.7086,17.7158,17.6444,17.6943,184824.0
2016-10-14 15:00:00,24.79,24.84,24.79,24.84,156256.0,17.6943,17.73,17.6943,17.73,156256.0
2016-10-14 15:30:00,24.84,24.91,24.79,24.8,689251.0,17.73,17.78,17.6943,17.7015,689251.0
2016-10-17 09:30:00,24.84,25.0,24.7,24.72,490767.0,17.73,17.8442,17.6301,17.6444,490767.0
2016-10-17 10:00:00,24.72,24.86,24.68,24.84,221250.0,17.6444,17.7443,17.6158,17.73,221250.0
2016-10-17 10:30:00,24.84,24.85,24.67,24.73,202819.0,17.73,17.7372,17.6087,17.6515,202819.0
2016-10-17 11:00:00,24.73,24.75,24.63,24.63,226129.0,17.6515,17.6658,17.5801,17.5801,226129.0
2016-10-17 11:30:00,24.64,24.7,24.6,24.68,210786.0,17.5873,17.6301,17.5587,17.6158,210786.0
2016-10-17 12:00:00,24.69,24.71,24.61,24.62,196718.0,17.623,17.6372,17.5659,17.573,196718.0
2016-10-17 12:30:00,24.63,24.67,24.59,24.6,212931.0,17.5801,17.6087,17.5516,17.5587,212931.0
2016-10-17 13:00:00,24.61,24.62,24.47,24.48,132843.0,17.5659,17.573,17.4659,17.4731,132843.0
2016-10-17 13:30:00,24.48,24.52,24.43,24.47,149187.0,17.4731,17.5016,17.4374,17.4659,149187.0
2016-10-17 14:00:00,24.48,24.65,24.47,24.63,170539.0,17.4731,17.5944,17.4659,17.5801,170539.0
2016-10-17 14:30:00,24.62,24.68,24.55,24.67,192903.0,17.573,17.6158,17.523,17.6087,192903.0
2016-10-17 15:00:00,24.67,24.67,24.57,24.62,165207.0,17.6087,17.6087,17.5373,17.573,165207.0
2016-10-17 15:30:00,24.61,24.65,24.56,24.57,516353.0,17.5659,17.5944,17.5302,17.5373,516353.0
2016-10-18 09:30:00,24.93,24.95,24.6,24.64,276067.0,17.7943,17.8085,17.5587,17.5873,276067.0
2016-10-18 10:00:00,24.64,24.75,24.56,24.57,205965.0,17.5873,17.6658,17.5302,17.5373,205965.0
2016-10-18 10:30:00,24.57,24.68,24.56,24.6,157237.0,17.5373,17.6158,17.5302,17.5587,157237.0
2016-10-18 11:00:00,24.61,24.82,24.61,24.76,413439.0,17.5659,17.7158,17.5659,17.6729,413439.0
2016-10-18 11:30:00,24.76,24.81,24.71,24.78,132287.0,17.6729,17.7086,17.6372,17.6872,132287.0
2016-10-18 12:00:00,24.79,24.83,24.67,24.74,208900.0,17.6943,17.7229,17.6087,17.6587,208900.0
2016-10-18 12:30:00,24.74,24.77,24.69,24.77,150597.0,17.6587,17.6801,17.623,17.6801,150597.0
2016-10-18 13:00:00,24.77,24.87,24.75,24.84,134454.0,17.6801,17.7514,17.6658,17.73,134454.0
2016-10-18 13:30:00,24.84,24.86,24.8,24.85,135066.0,17.73,17.7443,17.7015,17.7372,135066.0
2016-10-18 14:00:00,24.84,24.87,24.81,24.86,125185.0,17.73,17.7514,17.7086,17.7443,125185.0
2016-10-18 14:30:00,24.86,24.9,24.83,24.89,153829.0,17.7443,17.7729,17.7229,17.7657,153829.0
2016-10-18 15:00:00,24.89,24.92,24.85,24.89,155966.0,17.7657,17.7871,17.7372,17.7657,155966.0
2016-10-18 15:30:00,24.89,24.89,24.81,24.85,651304.0,17.7657,17.7657,17.7086,17.7372,651304.0
2016-10-19 09:30:00,24.93,25.25,24.93,25.22,226194.0,17.7943,18.0227,17.7943,18.0013,226194.0
2016-10-19 10:00:00,25.21,25.23,25.04,25.2,382834.0,17.9941,18.0084,17.8728,17.987,382834.0
2016-10-19 10:30:00,25.21,25.39,25.21,25.38,212770.0,17.9941,18.1226,17.9941,18.1155,212770.0
2016-10-19 11:00:00,25.37,25.38,25.26,25.32,241135.0,18.1083,18.1155,18.0298,18.0726,241135.0
2016-10-19 11:30:00,25.33,25.4,25.3,25.35,149443.0,18.0798,18.1297,18.0584,18.0941,149443.0
2016-10-19 12:00:00,25.35,25.38,25.32,25.34,171032.0,18.0941,18.1155,18.0726,18.0869,171032.0
2016-10-19 12:30:00,25.34,25.38,25.28,25.29,133003.0,18.0869,18.1155,18.0441,18.0512,133003.0
2016-10-19 13:00:00,25.29,25.34,25.24,25.3,124798.0,18.0512,18.0869,18.0155,18.0584,124798.0
2016-10-19 13:30:00,25.3,25.37,25.3,25.36,229324.0,18.0584,18.1083,18.0584,18.1012,229324.0
2016-10-19 14:00:00,25.36,25.41,25.34,25.37,159486.0,18.1012,18.1369,18.0869,18.1083,159486.0
2016-10-19 14:30:00,25.38,25.38,25.28,25.36,225261.0,18.1155,18.1155,18.0441,18.1012,225261.0
2016-10-19 15:00:00,25.36,25.37,25.29,25.3,235632.0,18.1012,18.1083,18.0512,18.0584,235632.0
2016-10-19 15:30:00,25.3,25.35,25.28,25.29,562442.0,18.0584,18.0941,18.0441,18.0512,562442.0
2016-10-20 09:30:00,25.19,25.66,25.14,25.66,495949.0,17.9798,18.3153,17.9442,18.3153,495949.0
2016-10-20 10:00:00,25.65,25.74,25.51,25.58,693686.0,18.3082,18.3724,18.2083,18.2582,693686.0
2016-10-20 10:30:00,25.58,25.61,25.35,25.52,468114.0,18.2582,18.2796,18.0941,18.2154,468114.0
2016-10-20 11:00:00,25.52,25.59,25.44,25.53,273026.0,18.2154,18.2654,18.1583,18.2225,273026.0
2016-10-20 11:30:00,25.53,25.61,25.47,25.61,206412.0,18.2225,18.2796,18.1797,18.2796,206412.0
2016-10-20 12:00:00,25.61,25.71,25.6,25.62,277048.0,18.2796,18.351,18.2725,18.2868,277048.0
2016-10-20 12:30:00,25.61,25.66,25.57,25.63,197296.0,18.2796,18.3153,18.2511,18.2939,197296.0
2016-10-20 13:00:00,25.62,25.68,25.6,25.65,157834.0,18.2868,18.3296,18.2725,18.3082,157834.0
2016-10-20 13:30:00,25.64,25.69,25.59,25.6,582444.0,18.301,18.3367,18.2654,18.2725,582444.0
2016-10-20 14:00:00,25.6,25.64,25.57,25.61,217721.0,18.2725,18.301,18.2511,18.2796,217721.0
2016-10-20 14:30:00,25.61,25.62,25.56,25.6,225842.0,18.2796,18.2868,18.2439,18.2725,225842.0
2016-10-20 15:00:00,25.6,25.7,25.57,25.59,1067494.0,18.2725,18.3439,18.2511,18.2654,1067494.0
2016-10-20 15:30:00,25.59,25.59,25.5,25.54,1161421.0,18.2654,18.2654,18.2011,18.2297,1161421.0
2016-10-21 09:30:00,25.68,26.09,25.5,26.01,996721.0,18.3296,18.6222,18.2011,18.5651,996721.0
2016-10-21 10:00:00,26.0,26.03,25.89,25.96,438362.0,18.558,18.5794,18.4795,18.5295,438362.0
2016-10-21 10:30:00,25.96,25.97,25.78,25.89,292777.0,18.5295,18.5366,18.401,18.4795,292777.0
2016-10-21 11:00:00,25.89,25.94,25.79,25.82,270492.0,18.4795,18.5152,18.4081,18.4295,270492.0
2016-10-21 11:30:00,25.82,25.9,25.79,25.89,196459.0,18.4295,18.4866,18.4081,18.4795,196459.0
2016-10-21 12:00:00,25.89,25.96,25.86,25.86,198505.0,18.4795,18.5295,18.4581,18.4581,198505.0
2016-10-21 12:30:00,25.87,25.98,25.85,25.88,133239.0,18.4652,18.5437,18.4509,18.4723,133239.0
2016-10-21 13:00:00,25.88,25.9,25.75,25.76,105214.0,18.4723,18.4866,18.3796,18.3867,105214.0
2016-10-21 13:30:00,25.76,25.81,25.73,25.78,140135.0,18.3867,18.4224,18.3653,18.401,140135.0
2016-10-21 14:00:00,25.78,25.86,25.74,25.86,170573.0,18.401,18.4581,18.3724,18.4581,170573.0
2016-10-21 14:30:00,25.86,25.97,25.84,25.94,166785.0,18.4581,18.5366,18.4438,18.5152,166785.0
2016-10-21 15:00:00,25.95,25.96,25.87,25.9,186509.0,18.5223,18.5295,18.4652,18.4866,186509.0
2016-10-21 15:30:00,25.9,25.99,25.9,25.96,600182.0,18.4866,18.5509,18.4866,18.5295,600182.0
2016-10-24 09:30:00,26.36,26.43,26.17,26.4,380325.0,18.815,18.8649,18.6793,18.8435,380325.0
2016-10-24 10:00:00,26.41,26.46,26.28,26.33,481501.0,18.8506,18.8863,18.7579,18.7935,481501.0
2016-10-24 10:30:00,26.33,26.41,26.25,26.37,293812.0,18.7935,18.8506,18.7364,18.8221,293812.0
2016-10-24 11:00:00,26.37,26.48,26.35,26.42,263810.0,18.8221,18.9006,18.8078,18.8578,263810.0
2016-10-24 11:30:00,26.42,26.49,26.4,26.45,306631.0,18.8578,18.9077,18.8435,18.8792,306631.0
2016-10-24 12:00:00,26.46,26.47,26.35,26.35,264300.0,18.8863,18.8935,18.8078,18.8078,264300.0
2016-10-24 12:30:00,26.36,26.37,26.3,26.3,189209.0,18.815,18.8221,18.7721,18.7721,189209.0
2016-10-24 13:00:00,26.3,26.31,26.27,26.29,163182.0,18.7721,18.7793,18.7507,18.765,163182.0
2016-10-24 13:30:00,26.29,26.33,26.22,26.23,278107.0,18.765,18.7935,18.715,18.7222,278107.0
2016-10-24 14:00:00,26.24,26.28,26.22,26.26,246772.0,18.7293,18.7579,18.715,18.7436,246772.0
2016-10-24 14:30:00,26.26,26.31,26.24,26.3,330941.0,18.7436,18.7793,18.7293,18.7721,330941.0
2016-10-24 15:00:00,26.3,26.37,26.29,26.36,310258.0,18.7721,18.8221,18.765,18.815,310258.0
2016-10-24 15:30:00,26.36,26.38,26.24,26.34,1076073.0,18.815,18.8292,18.7293,18.8007,1076073.0
2016-10-25 09:30:00,26.4,26.55,26.33,26.42,282052.0,18.8435,18.9506,18.7935,18.8578,282052.0
2016-10-25 10:00:00,26.41,26.45,26.29,26.29,407320.0,18.8506,18.8792,18.765,18.765,407320.0
2016-10-25 10:30:00,26.28,26.3,26.19,26.28,304938.0,18.7579,18.7721,18.6936,18.7579,304938.0
2016-10-25 11:00:00,26.27,26.37,26.25,26.34,292229.0,18.7507,18.8221,18.7364,18.8007,292229.0
2016-10-25 11:30:00,26.34,26.41,26.32,26.32,359518.0,18.8007,18.8506,18.7864,18.7864,359518.0
2016-10-25 12:00:00,26.32,26.34,26.25,26.3,167180.0,18.7864,18.8007,18.7364,18.7721,167180.0
2016-10-25 12:30:00,26.29,26.32,26.27,26.28,109788.0,18.765,18.7864,18.7507,18.7579,109788.0
2016-10-25 13:00:00,26.29,26.34,26.27,26.31,103934.0,18.765,18.8007,18.7507,18.7793,103934.0
2016-10-25 13:30:00,26.31,26.36,26.27,26.35,142476.0,18.7793,18.815,18.7507,18.8078,142476.0
2016-10-25 14:00:00,26.34,26.38,26.3,26.38,266643.0,18.8007,18.8292,18.7721,18.8292,266643.0
2016-10-25 14:30:00,26.38,26.41,26.36,26.36,370380.0,18.8292,18.8506,18.815,18.815,370380.0
2016-10-25 15:00:00,26.35,26.43,26.35,26.43,241506.0,18.8078,18.8649,18.8078,18.8649,241506.0
2016-10-25 15:30:00,26.43,26.46,26.39,26.45,631506.0,18.8649,18.8863,18.8364,18.8792,631506.0
2016-10-26 09:30:00,26.37,26.73,26.34,26.55,472862.0,18.8221,19.0791,18.8007,18.9506,472862.0
2016-10-26 10:00:00,26.54,26.67,26.47,26.61,413738.0,18.9434,19.0362,18.8935,18.9934,413738.0
2016-10-26 10:30:00,26.61,26.71,26.59,26.7,406913.0,18.9934,19.0648,18.9791,19.0576,406913.0
2016-10-26 11:00:00,26.69,26.8,26.68,26.77,294363.0,19.0505,19.129,19.0434,19.1076,294363.0
2016-10-26 11:30:00,26.77,26.81,26.74,26.78,324066.0,19.1076,19.1362,19.0862,19.1147,324066.0
2016-10-26 12:00:00,26.77,26.83,26.76,26.8,154221.0,19.1076,19.1504,19.1005,19.129,154221.0
2016-10-26 12:30:00,26.8,26.87,26.78,26.86,126115.0,19.129,19.179,19.1147,19.1718,126115.0
2016-10-26 13:00:00,26.84,26.86,26.74,26.75,151495.0,19.1576,19.1718,19.0862,19.0933,151495.0
2016-10-26 13:30:00,26.75,26.79,26.74,26.76,237034.0,19.0933,19.1219,19.0862,19.1005,237034.0
2016-10-26 14:00:00,26.77,26.79,26.67,26.7,323958.0,19.1076,19.1219,19.0362,19.0576,323958.0
2016-10-26 14:30:00,26.7,26.73,26.68,26.71,202483.0,19.0576,19.0791,19.0434,19.0648,202483.0
2016-10-26 15:00:00,26.71,26.82,26.68,26.79,212540.0,19.0648,19.1433,19.0434,19.1219,212540.0
2016-10-26 15:30:00,26.79,26.87,26.78,26.86,976617.0,19.1219,19.179,19.1147,19.1718,976617.0
2016-10-27 09:30:00,27.06,27.13,26.79,26.96,375746.0,19.3146,19.3646,19.1219,19.2432,375746.0
2016-10-27 10:00:00,26.97,26.98,26.77,26.88,428408.0,19.2504,19.2575,19.1076,19.1861,428408.0
2016-10-27 10:30:00,26.88,27.08,26.85,27.05,289839.0,19.1861,19.3289,19.1647,19.3075,289839.0
2016-10-27 11:00:00,27.06,27.14,27.03,27.09,309226.0,19.3146,19.3717,19.2932,19.336,309226.0
2016-10-27 11:30:00,27.08,27.21,27.02,27.21,390925.0,19.3289,19.4217,19.286,19.4217,390925.0
2016-10-27 12:00:00,27.2,27.21,27.08,27.11,593422.0,19.4145,19.4217,19.3289,19.3503,593422.0
2016-10-27 12:30:00,27.11,27.12,27.06,27.07,244557.0,19.3503,19.3574,19.3146,19.3217,244557.0
2016-10-27 13:00:00,27.08,27.14,27.01,27.01,222278.0,19.3289,19.3717,19.2789,19.2789,222278.0
2016-10-27 13:30:00,27.02,27.1,27.0,27.07,182428.0,19.286,19.3431,19.2718,19.3217,182428.0
2016-10-27 14:00:00,27.07,27.15,27.05,27.15,238198.0,19.3217,19.3788,19.3075,19.3788,238198.0
2016-10-27 14:30:00,27.14,27.15,27.1,27.14,396106.0,19.3717,19.3788,19.3431,19.3717,396106.0
2016-10-27 15:00:00,27.15,27.17,26.99,27.05,537465.0,19.3788,19.3931,19.2646,19.3075,537465.0
2016-10-27 15:30:00,27.04,27.05,26.85,26.88,908710.0,19.3003,19.3075,19.1647,19.1861,908710.0
2016-10-28 09:30:00,26.87,26.89,26.53,26.54,496853.0,19.179,19.1933,18.9363,18.9434,496853.0
2016-10-28 10:00:00,26.54,26.68,26.39,26.66,445043.0,18.9434,19.0434,18.8364,19.0291,445043.0
2016-10-28 10:30:00,26.66,26.74,26.56,26.58,472269.0,19.0291,19.0862,18.9577,18.972,472269.0
2016-10-28 11:00:00,26.58,26.74,26.58,26.71,438920.0,18.972,19.0862,18.972,19.0648,438920.0
2016-10-28 11:30:00,26.7,26.73,26.53,26.53,424072.0,19.0576,19.0791,18.9363,18.9363,424072.0
2016-10-28 12:00:00,26.54,26.62,26.53,26.56,207398.0,18.9434,19.0005,18.9363,18.9577,207398.0
2016-10-28 12:30:00,26.56,26.6,26.53,26.58,274840.0,18.9577,18.9863,18.9363,18.972,274840.0
2016-10-28 13:00:00,26.59,26.6,26.37,26.41,487261.0,18.9791,18.9863,18.8221,18.8506,487261.0
2016-10-28 13:30:00,26.4,26.41,26.21,26.28,412298.0,18.8435,18.8506,18.7079,18.7579,412298.0
2016-10-28 14:00:00,26.28,26.44,26.25,26.38,600404.0,18.7579,18.8721,18.7364,18.8292,600404.0
2016-10-28 14:30:00,26.38,26.41,26.25,26.4,598497.0,18.8292,18.8506,18.7364,18.8435,598497.0
2016-10-28 15:00:00,26.4,26.49,26.34,26.48,392578.0,18.8435,18.9077,18.8007,18.9006,392578.0
2016-10-28 15:30:00,26.48,26.48,26.33,26.37,1296441.0,18.9006,18.9006,18.7935,18.8221,1296441.0
2016-10-31 09:30:00,26.38,26.44,26.25,26.3,474608.0,18.915,18.958,18.8218,18.8577,474608.0
2016-10-31 10:00:00,26.3,26.5,26.3,26.44,595030.0,18.8577,19.0011,18.8577,18.958,595030.0
2016-10-31 10:30:00,26.45,26.46,26.28,26.31,251870.0,18.9652,18.9724,18.8433,18.8648,251870.0
2016-10-31 11:00:00,26.32,26.44,26.3,26.43,202825.0,18.872,18.958,18.8577,18.9509,202825.0
2016-10-31 11:30:00,26.43,26.49,26.41,26.49,230590.0,18.9509,18.9939,18.9365,18.9939,230590.0
2016-10-31 12:00:00,26.49,26.54,26.43,26.48,155345.0,18.9939,19.0297,18.9509,18.9867,155345.0
2016-10-31 12:30:00,26.48,26.49,26.41,26.47,176362.0,18.9867,18.9939,18.9365,18.9795,176362.0
2016-10-31 13:00:00,26.46,26.5,26.36,26.37,130581.0,18.9724,19.0011,18.9007,18.9078,130581.0
2016-10-31 13:30:00,26.37,26.43,26.36,26.38,263401.0,18.9078,18.9509,18.9007,18.915,263401.0
2016-10-31 14:00:00,26.38,26.41,26.35,26.38,272232.0,18.915,18.9365,18.8935,18.915,272232.0
2016-10-31 14:30:00,26.37,26.4,26.35,26.4,310859.0,18.9078,18.9294,18.8935,18.9294,310859.0
2016-10-31 15:00:00,26.39,26.44,26.37,26.44,620208.0,18.9222,18.958,18.9078,18.958,620208.0
2016-10-31 15:30:00,26.44,26.47,26.33,26.34,1480823.0,18.958,18.9795,18.8792,18.8863,1480823.0
2016-11-01 09:30:00,26.52,26.73,26.52,26.7,402261.0,19.0154,19.166,19.0154,19.1445,402261.0
2016-11-01 10:00:00,26.71,26.73,26.6,26.64,376269.0,19.1516,19.166,19.0728,19.1014,376269.0
2016-11-01 10:30:00,26.64,26.72,26.53,26.71,699749.0,19.1014,19.1588,19.0226,19.1516,699749.0
2016-11-01 11:00:00,26.72,26.72,26.58,26.66,378644.0,19.1588,19.1588,19.0584,19.1158,378644.0
2016-11-01 11:30:00,26.66,26.79,26.62,26.69,616121.0,19.1158,19.209,19.0871,19.1373,616121.0
2016-11-01 12:00:00,26.7,26.76,26.61,26.65,290202.0,19.1445,19.1875,19.0799,19.1086,290202.0
2016-11-01 12:30:00,26.65,26.72,26.62,26.69,378839.0,19.1086,19.1588,19.0871,19.1373,378839.0
2016-11-01 13:00:00,26.69,26.7,26.61,26.65,345748.0,19.1373,19.1445,19.0799,19.1086,345748.0
2016-11-01 13:30:00,26.65,26.65,26.46,26.54,530571.0,19.1086,19.1086,18.9724,19.0297,530571.0
2016-11-01 14:00:00,26.54,26.54,26.34,26.44,477282.0,19.0297,19.0297,18.8863,18.958,477282.0
2016-11-01 14:30:00,26.44,26.55,26.42,26.5,441683.0,18.958,19.0369,18.9437,19.0011,441683.0
2016-11-01 15:00:00,26.49,26.68,26.44,26.67,498265.0,18.9939,19.1301,18.958,19.123,498265.0
2016-11-01 15:30:00,26.68,26.85,26.61,26.84,1608116.0,19.1301,19.252,19.0799,19.2448,1608116.0
2016-11-02 09:30:00,26.63,26.66,26.29,26.34,516479.0,19.0943,19.1158,18.8505,18.8863,516479.0
2016-11-02 10:00:00,26.34,26.4,26.23,26.33,770976.0,18.8863,18.9294,18.8075,18.8792,770976.0
2016-11-02 10:30:00,26.32,26.32,26.14,26.14,383429.0,18.872,18.872,18.7429,18.7429,383429.0
2016-11-02 11:00:00,26.14,26.27,26.13,26.23,503152.0,18.7429,18.8361,18.7358,18.8075,503152.0
2016-11-02 11:30:00,26.22,26.26,26.11,26.18,404105.0,18.8003,18.829,18.7214,18.7716,404105.0
2016-11-02 12:00:00,26.18,26.21,26.12,26.18,264366.0,18.7716,18.7931,18.7286,18.7716,264366.0
2016-11-02 12:30:00,26.18,26.24,26.14,26.15,507849.0,18.7716,18.8146,18.7429,18.7501,507849.0
2016-11-02 13:00:00,26.15,26.17,26.01,26.01,311637.0,18.7501,18.7644,18.6497,18.6497,311637.0
2016-11-02 13:30:00,26.02,26.13,25.94,26.07,467970.0,18.6569,18.7358,18.5995,18.6927,467970.0
2016-11-02 14:00:00,26.09,26.24,25.87,26.12,523648.0,18.7071,18.8146,18.5493,18.7286,523648.0
2016-11-02 14:30:00,26.13,26.2,26.02,26.03,438389.0,18.7358,18.786,18.6569,18.6641,438389.0
2016-11-02 15:00:00,26.02,26.14,26.01,26.14,471514.0,18.6569,18.7429,18.6497,18.7429,471514.0
2016-11-02 15:30:00,26.13,26.17,26.07,26.09,1187079.0,18.7358,18.7644,18.6927,18.7071,1187079.0
2016-11-03 09:30:00,26.26,26.48,26.22,26.42,376941.0,18.829,18.9867,18.8003,18.9437,376941.0
2016-11-03 10:00:00,26.42,26.51,26.28,26.48,597868.0,18.9437,19.0082,18.8433,18.9867,597868.0
2016-11-03 10:30:00,26.48,26.49,26.36,26.39,507734.0,18.9867,18.9939,18.9007,18.9222,507734.0
2016-11-03 11:00:00,26.39,26.49,26.36,26.41,465031.0,18.9222,18.9939,18.9007,18.9365,465031.0
2016-11-03 11:30:00,26.42,26.43,26.28,26.32,289420.0,18.9437,18.9509,18.8433,18.872,289420.0
2016-11-03 12:00:00,26.31,26.33,26.2,26.22,259479.0,18.8648,18.8792,18.786,18.8003,259479.0
2016-11-03 12:30:00,26.22,26.24,26.17,26.22,78476.0,18.8003,18.8146,18.7644,18.8003,78476.0
2016-11-03 13:00:00,26.21,26.22,26.15,26.18,113717.0,18.7931,18.8003,18.7501,18.7716,113717.0
2016-11-03 13:30:00,26.18,26.26,26.15,26.2,353706.0,18.7716,18.829,18.7501,18.786,353706.0
2016-11-03 14:00:00,26.2,26.24,26.17,26.18,203211.0,18.786,18.8146,18.7644,18.7716,203211.0
2016-11-03 14:30:00,26.19,26.27,26.19,26.26,182980.0,18.7788,18.8361,18.7788,18.829,182980.0
2016-11-03 15:00:00,26.26,26.32,26.23,26.32,343171.0,18.829,18.872,18.8075,18.872,343171.0
2016-11-03 15:30:00,26.31,26.32,26.2,26.28,657101.0,18.8648,18.872,18.786,18.8433,657101.0
2016-11-04 09:30:00,26.26,26.37,25.97,25.99,478872.0,18.829,18.9078,18.621,18.6354,478872.0
2016-11-04 10:00:00,25.99,26.27,25.98,26.26,262526.0,18.6354,18.8361,18.6282,18.829,262526.0
2016-11-04 10:30:00,26.27,26.57,26.25,26.57,234043.0,18.8361,19.0513,18.8218,19.0513,234043.0
2016-11-04 11:00:00,26.57,26.7,26.55,26.64,393088.0,19.0513,19.1445,19.0369,19.1014,393088.0
2016-11-04 11:30:00,26.64,26.64,26.53,26.55,159032.0,19.1014,19.1014,19.0226,19.0369,159032.0
2016-11-04 12:00:00,26.55,26.74,26.55,26.71,134213.0,19.0369,19.1731,19.0369,19.1516,134213.0
2016-11-04 12:30:00,26.71,26.76,26.68,26.71,155665.0,19.1516,19.1875,19.1301,19.1516,155665.0
2016-11-04 13:00:00,26.71,26.72,26.6,26.61,130019.0,19.1516,19.1588,19.0728,19.0799,130019.0
2016-11-04 13:30:00,26.61,26.63,26.57,26.59,108636.0,19.0799,19.0943,19.0513,19.0656,108636.0
2016-11-04 14:00:00,26.59,26.6,26.53,26.57,134216.0,19.0656,19.0728,19.0226,19.0513,134216.0
2016-11-04 14:30:00,26.57,26.58,26.46,26.5,212950.0,19.0513,19.0584,18.9724,19.0011,212950.0
2016-11-04 15:00:00,26.5,26.5,26.41,26.44,198748.0,19.0011,19.0011,18.9365,18.958,198748.0
2016-11-04 15:30:00,26.44,26.46,26.38,26.42,530826.0,18.958,18.9724,18.915,18.9437,530826.0
2016-11-07 09:30:00,26.94,27.15,26.94,27.12,417475.0,19.3165,19.4671,19.3165,19.4456,417475.0
2016-11-07 10:00:00,27.13,27.27,27.12,27.25,370799.0,19.4528,19.5532,19.4456,19.5388,370799.0
2016-11-07 10:30:00,27.25,27.3,27.15,27.18,390483.0,19.5388,19.5747,19.4671,19.4886,390483.0
2016-11-07 11:00:00,27.18,27.3,27.18,27.23,370410.0,19.4886,19.5747,19.4886,19.5245,370410.0
2016-11-07 11:30:00,27.24,27.26,27.16,27.18,140565.0,19.5317,19.546,19.4743,19.4886,140565.0
2016-11-07 12:00:00,27.18,27.24,27.18,27.2,144493.0,19.4886,19.5317,19.4886,19.503,144493.0
2016-11-07 12:30:00,27.2,27.26,27.19,27.26,263274.0,19.503,19.546,19.4958,19.546,263274.0
2016-11-07 13:00:00,27.25,27.28,27.22,27.25,138086.0,19.5388,19.5603,19.5173,19.5388,138086.0
2016-11-07 13:30:00,27.25,27.3,27.24,27.29,170292.0,19.5388,19.5747,19.5317,19.5675,170292.0
2016-11-07 14:00:00,27.28,27.3,27.23,27.24,271912.0,19.5603,19.5747,19.5245,19.5317,271912.0
2016-11-07 14:30:00,27.24,27.28,27.17,27.21,310171.0,19.5317,19.5603,19.4815,19.5101,310171.0
2016-11-07 15:00:00,27.21,27.26,27.19,27.24,434796.0,19.5101,19.546,19.4958,19.5317,434796.0
2016-11-07 15:30:00,27.24,27.37,27.23,27.36,975300.0,19.5317,19.6249,19.5245,19.6177,975300.0
2016-11-08 09:30:00,26.59,27.0,26.55,26.62,830088.0,19.0656,19.3596,19.0369,19.0871,830088.0
2016-11-08 10:00:00,26.63,26.64,26.46,26.57,330719.0,19.0943,19.1014,18.9724,19.0513,330719.0
2016-11-08 10:30:00,26.57,26.79,26.56,26.76,332654.0,19.0513,19.209,19.0441,19.1875,332654.0
2016-11-08 11:00:00,26.76,27.1,26.75,27.03,461641.0,19.1875,19.4313,19.1803,19.3811,461641.0
2016-11-08 11:30:00,27.03,27.07,26.98,27.04,264090.0,19.3811,19.4098,19.3452,19.3883,264090.0
2016-11-08 12:00:00,27.04,27.09,27.01,27.05,217548.0,19.3883,19.4241,19.3667,19.3954,217548.0
2016-11-08 12:30:00,27.05,27.13,27.02,27.12,173693.0,19.3954,19.4528,19.3739,19.4456,173693.0
2016-11-08 13:00:00,27.11,27.16,27.05,27.07,253066.0,19.4384,19.4743,19.3954,19.4098,253066.0
2016-11-08 13:30:00,27.07,27.14,27.02,27.02,219154.0,19.4098,19.46,19.3739,19.3739,219154.0
2016-11-08 14:00:00,27.02,27.05,26.94,26.95,276272.0,19.3739,19.3954,19.3165,19.3237,276272.0
2016-11-08 14:30:00,26.95,26.95,26.83,26.84,288647.0,19.3237,19.3237,19.2377,19.2448,288647.0
2016-11-08 15:00:00,26.84,26.96,26.84,26.92,311036.0,19.2448,19.3309,19.2448,19.3022,311036.0
2016-11-08 15:30:00,26.93,27.05,26.9,26.95,689594.0,19.3094,19.3954,19.2879,19.3237,689594.0
2016-11-09 09:30:00,27.29,28.43,27.2,28.42,1755291.0,19.5675,20.3849,19.503,20.3777,1755291.0
2016-11-09 10:00:00,28.42,28.44,27.88,27.94,1501239.0,20.3777,20.3921,19.9905,20.0336,1501239.0
2016-11-09 10:30:00,27.95,28.0,27.83,27.95,1030726.0,20.0407,20.0766,19.9547,20.0407,1030726.0
2016-11-09 11:00:00,27.96,28.22,27.96,28.09,742444.0,20.0479,20.2343,20.0479,20.1411,742444.0
2016-11-09 11:30:00,28.09,28.44,28.08,28.26,837459.0,20.1411,20.3921,20.134,20.263,837459.0
2016-11-09 12:00:00,28.26,28.26,28.07,28.1,437746.0,20.263,20.263,20.1268,20.1483,437746.0
2016-11-09 12:30:00,28.1,28.13,28.0,28.09,372031.0,20.1483,20.1698,20.0766,20.1411,372031.0
2016-11-09 13:00:00,28.09,28.24,28.05,28.11,563078.0,20.1411,20.2487,20.1124,20.1555,563078.0
2016-11-09 13:30:00,28.11,28.29,28.08,28.29,567422.0,20.1555,20.2845,20.134,20.2845,567422.0
2016-11-09 14:00:00,28.29,28.3,28.12,28.14,361609.0,20.2845,20.2917,20.1626,20.177,361609.0
2016-11-09 14:30:00,28.14,28.29,28.13,28.23,767660.0,20.177,20.2845,20.1698,20.2415,767660.0
2016-11-09 15:00:00,28.23,28.41,28.22,28.31,775947.0,20.2415,20.3706,20.2343,20.2989,775947.0
2016-11-09 15:30:00,28.31,28.32,28.11,28.2,1774137.0,20.2989,20.306,20.1555,20.22,1774137.0
2016-11-10 09:30:00,28.66,30.0,28.66,29.77,1479127.0,20.5498,21.5106,20.5498,21.3457,1479127.0
2016-11-10 10:00:00,29.77,29.98,29.36,29.37,1369836.0,21.3457,21.4963,21.0517,21.0589,1369836.0
2016-11-10 10:30:00,29.37,29.53,29.04,29.07,1133025.0,21.0589,21.1736,20.8223,20.8438,1133025.0
2016-11-10 11:00:00,29.06,29.2,28.83,28.92,984972.0,20.8366,20.937,20.6717,20.7363,984972.0
2016-11-10 11:30:00,28.92,29.24,28.91,29.14,512483.0,20.7363,20.9657,20.7291,20.894,512483.0
2016-11-10 12:00:00,29.15,29.51,29.14,29.48,555173.0,20.9012,21.1593,20.894,21.1378,555173.0
2016-11-10 12:30:00,29.47,29.55,29.25,29.43,390400.0,21.1306,21.188,20.9729,21.1019,390400.0
2016-11-10 13:00:00,29.43,29.45,29.14,29.28,510980.0,21.1019,21.1163,20.894,20.9944,510980.0
2016-11-10 13:30:00,29.28,29.59,29.23,29.55,408441.0,20.9944,21.2167,20.9585,21.188,408441.0
2016-11-10 14:00:00,29.55,29.69,29.49,29.64,453511.0,21.188,21.2884,21.145,21.2525,453511.0
2016-11-10 14:30:00,29.64,29.79,29.54,29.73,385951.0,21.2525,21.3601,21.1808,21.317,385951.0
2016-11-10 15:00:00,29.74,29.76,29.59,29.66,835362.0,21.3242,21.3385,21.2167,21.2668,835362.0
2016-11-10 15:30:00,29.66,29.69,29.55,29.59,1505445.0,21.2668,21.2884,21.188,21.2167,1505445.0
2016-11-11 09:30:00,29.41,29.59,29.05,29.25,791283.0,21.0876,21.2167,20.8295,20.9729,791283.0
2016-11-11 10:00:00,29.25,29.5,29.18,29.37,1071396.0,20.9729,21.1521,20.9227,21.0589,1071396.0
2016-11-11 10:30:00,29.37,29.5,29.25,29.29,553227.0,21.0589,21.1521,20.9729,21.0015,553227.0
2016-11-11 11:00:00,29.28,29.29,29.07,29.23,498148.0,20.9944,21.0015,20.8438,20.9585,498148.0
2016-11-11 11:30:00,29.22,29.46,29.21,29.38,695388.0,20.9514,21.1234,20.9442,21.0661,695388.0
2016-11-11 12:00:00,29.38,29.58,29.36,29.5,927625.0,21.0661,21.2095,21.0517,21.1521,927625.0
2016-11-11 12:30:00,29.5,29.63,29.44,29.63,2166559.0,21.1521,21.2453,21.1091,21.2453,2166559.0
2016-11-11 13:00:00,29.63,29.87,29.55,29.85,1077115.0,21.2453,21.4174,21.188,21.4031,1077115.0
2016-11-11 13:30:00,29.85,29.98,29.77,29.95,716456.0,21.4031,21.4963,21.3457,21.4748,716456.0
2016-11-11 14:00:00,29.95,29.95,29.73,29.75,883541.0,21.4748,21.4748,21.317,21.3314,883541.0
2016-11-11 14:30:00,29.75,29.81,29.6,29.76,1785165.0,21.3314,21.3744,21.2238,21.3385,1785165.0
2016-11-11 15:00:00,29.76,29.95,29.75,29.88,1305877.0,21.3385,21.4748,21.3314,21.4246,1305877.0
2016-11-11 15:30:00,29.89,30.0,29.84,29.84,2849634.0,21.4318,21.5106,21.3959,21.3959,2849634.0
2016-11-14 09:30:00,30.13,30.81,30.08,30.51,2515107.0,21.6038,22.0914,21.568,21.8763,2515107.0
2016-11-14 10:00:00,30.51,31.01,30.5,30.75,1907166.0,21.8763,22.2348,21.8691,22.0484,1907166.0
2016-11-14 10:30:00,30.75,30.82,30.59,30.68,1102363.0,22.0484,22.0986,21.9337,21.9982,1102363.0
2016-11-14 11:00:00,30.68,30.85,30.63,30.75,932155.0,21.9982,22.1201,21.9624,22.0484,932155.0
2016-11-14 11:30:00,30.75,30.91,30.71,30.84,572560.0,22.0484,22.1631,22.0197,22.1129,572560.0
2016-11-14 12:00:00,30.84,30.9,30.62,30.64,746146.0,22.1129,22.156,21.9552,21.9695,746146.0
2016-11-14 12:30:00,30.64,30.66,30.33,30.36,858995.0,21.9695,21.9839,21.7473,21.7688,858995.0
2016-11-14 13:00:00,30.37,30.65,30.25,30.63,493351.0,21.7759,21.9767,21.6899,21.9624,493351.0
2016-11-14 13:30:00,30.62,30.7,30.54,30.6,307033.0,21.9552,22.0125,21.8978,21.9408,307033.0
2016-11-14 14:00:00,30.61,30.65,30.46,30.6,381957.0,21.948,21.9767,21.8405,21.9408,381957.0
2016-11-14 14:30:00,30.6,30.68,30.52,30.68,474710.0,21.9408,21.9982,21.8835,21.9982,474710.0
2016-11-14 15:00:00,30.68,30.91,30.65,30.9,1008125.0,21.9982,22.1631,21.9767,22.156,1008125.0
2016-11-14 15:30:00,30.9,30.93,30.74,30.86,1622550.0,22.156,22.1775,22.0412,22.1273,1622550.0
2016-11-15 09:30:00,30.5,30.63,30.09,30.16,746329.0,21.8691,21.9624,21.5752,21.6254,746329.0
2016-11-15 10:00:00,30.15,30.42,30.11,30.14,771294.0,21.6182,21.8118,21.5895,21.611,771294.0
2016-11-15 10:30:00,30.14,30.42,30.09,30.37,946132.0,21.611,21.8118,21.5752,21.7759,946132.0
2016-11-15 11:00:00,30.38,30.68,30.36,30.53,584679.0,21.7831,21.9982,21.7688,21.8907,584679.0
2016-11-15 11:30:00,30.54,30.62,30.43,30.6,378813.0,21.8978,21.9552,21.819,21.9408,378813.0
2016-11-15 12:00:00,30.61,30.76,30.56,30.71,307094.0,21.948,22.0556,21.9122,22.0197,307094.0
2016-11-15 12:30:00,30.7,30.84,30.65,30.78,301855.0,22.0125,22.1129,21.9767,22.0699,301855.0
2016-11-15 13:00:00,30.79,30.84,30.64,30.69,345343.0,22.0771,22.1129,21.9695,22.0054,345343.0
2016-11-15 13:30:00,30.69,30.94,30.69,30.9,497535.0,22.0054,22.1846,22.0054,22.156,497535.0
2016-11-15 14:00:00,30.9,31.06,30.84,30.96,320320.0,22.156,22.2707,22.1129,22.199,320320.0
2016-11-15 14:30:00,30.96,31.14,30.95,31.14,330557.0,22.199,22.328,22.1918,22.328,330557.0
2016-11-15 15:00:00,31.14,31.17,30.9,30.9,746060.0,22.328,22.3495,22.156,22.156,746060.0
2016-11-15 15:30:00,30.91,30.93,30.84,30.93,2161320.0,22.1631,22.1775,22.1129,22.1775,2161320.0
2016-11-16 09:30:00,30.34,30.61,30.26,30.47,916719.0,21.7544,21.948,21.6971,21.8476,916719.0
2016-11-16 10:00:00,30.49,30.52,30.29,30.44,415457.0,21.862,21.8835,21.7186,21.8261,415457.0
2016-11-16 10:30:00,30.43,30.56,30.4,30.47,425462.0,21.819,21.9122,21.7974,21.8476,425462.0
2016-11-16 11:00:00,30.47,30.59,30.4,30.56,465368.0,21.8476,21.9337,21.7974,21.9122,465368.0
2016-11-16 11:30:00,30.55,30.62,30.47,30.56,346408.0,21.905,21.9552,21.8476,21.9122,346408.0
2016-11-16 12:00:00,30.55,30.6,30.42,30.57,452197.0,21.905,21.9408,21.8118,21.9193,452197.0
2016-11-16 12:30:00,30.58,30.63,30.47,30.52,272124.0,21.9265,21.9624,21.8476,21.8835,272124.0
2016-11-16 13:00:00,30.52,30.57,30.48,30.54,232606.0,21.8835,21.9193,21.8548,21.8978,232606.0
2016-11-16 13:30:00,30.54,30.72,30.5,30.67,331368.0,21.8978,22.0269,21.8691,21.991,331368.0
2016-11-16 14:00:00,30.66,30.74,30.62,30.66,515171.0,21.9839,22.0412,21.9552,21.9839,515171.0
2016-11-16 14:30:00,30.65,30.72,30.65,30.7,302387.0,21.9767,22.0269,21.9767,22.0125,302387.0
2016-11-16 15:00:00,30.71,30.79,30.67,30.75,338169.0,22.0197,22.0771,21.991,22.0484,338169.0
2016-11-16 15:30:00,30.74,30.75,30.68,30.73,1429274.0,22.0412,22.0484,21.9982,22.0341,1429274.0
2016-11-17 09:30:00,30.73,31.24,30.69,31.16,856886.0,22.0341,22.3997,22.0054,22.3424,856886.0
2016-11-17 10:00:00,31.15,31.25,31.06,31.12,784017.0,22.3352,22.4069,22.2707,22.3137,784017.0
2016-11-17 10:30:00,31.11,31.32,31.03,31.29,582985.0,22.3065,22.4571,22.2492,22.4356,582985.0
2016-11-17 11:00:00,31.29,31.49,31.29,31.46,764149.0,22.4356,22.579,22.4356,22.5575,764149.0
2016-11-17 11:30:00,31.46,31.65,31.43,31.46,627977.0,22.5575,22.6937,22.536,22.5575,627977.0
2016-11-17 12:00:00,31.46,31.5,31.3,31.37,741611.0,22.5575,22.5862,22.4428,22.493,741611.0
2016-11-17 12:30:00,31.38,31.45,31.31,31.45,329874.0,22.5001,22.5503,22.4499,22.5503,329874.0
2016-11-17 13:00:00,31.45,31.58,31.4,31.55,391195.0,22.5503,22.6435,22.5145,22.622,391195.0
2016-11-17 13:30:00,31.55,31.65,31.53,31.61,449046.0,22.622,22.6937,22.6077,22.665,449046.0
2016-11-17 14:00:00,31.61,31.76,31.57,31.7,353004.0,22.665,22.7726,22.6364,22.7296,353004.0
2016-11-17 14:30:00,31.7,31.7,31.61,31.64,347181.0,22.7296,22.7296,22.665,22.6865,347181.0
2016-11-17 15:00:00,31.64,31.79,31.62,31.78,466778.0,22.6865,22.7941,22.6722,22.7869,466778.0
2016-11-17 15:30:00,31.77,31.8,31.69,31.76,1336356.0,22.7798,22.8013,22.7224,22.7726,1336356.0
2016-11-18 09:30:00,31.81,31.89,31.65,31.87,1138857.0,22.8084,22.8658,22.6937,22.8515,1138857.0
2016-11-18 10:00:00,31.86,32.05,31.85,32.05,791979.0,22.8443,22.9805,22.8371,22.9805,791979.0
2016-11-18 10:30:00,32.04,32.14,31.9,31.9,622569.0,22.9734,23.0451,22.873,22.873,622569.0
2016-11-18 11:00:00,31.9,32.05,31.89,32.05,487555.0,22.873,22.9805,22.8658,22.9805,487555.0
2016-11-18 11:30:00,32.04,32.1,31.91,31.94,306993.0,22.9734,23.0164,22.8801,22.9017,306993.0
2016-11-18 12:00:00,31.94,32.03,31.9,32.02,389823.0,22.9017,22.9662,22.873,22.959,389823.0
2016-11-18 12:30:00,32.02,32.08,31.99,32.08,265077.0,22.959,23.002,22.9375,23.002,265077.0
2016-11-18 13:00:00,32.07,32.09,31.99,32.08,333992.0,22.9949,23.0092,22.9375,23.002,333992.0
2016-11-18 13:30:00,32.08,32.11,32.01,32.02,523282.0,23.002,23.0235,22.9518,22.959,523282.0
2016-11-18 14:00:00,32.02,32.03,31.96,32.0,486786.0,22.959,22.9662,22.916,22.9447,486786.0
2016-11-18 14:30:00,32.0,32.03,31.98,32.01,692336.0,22.9447,22.9662,22.9303,22.9518,692336.0
2016-11-18 15:00:00,32.01,32.09,32.0,32.03,370785.0,22.9518,23.0092,22.9447,22.9662,370785.0
2016-11-18 15:30:00,32.03,32.04,31.96,31.97,848142.0,22.9662,22.9734,22.916,22.9232,848142.0
2016-11-21 09:30:00,32.23,32.23,31.8,31.96,292788.0,23.1096,23.1096,22.8013,22.916,292788.0
2016-11-21 10:00:00,31.95,31.98,31.7,31.83,306457.0,22.9088,22.9303,22.7296,22.8228,306457.0
2016-11-21 10:30:00,31.82,31.91,31.74,31.88,298643.0,22.8156,22.8801,22.7582,22.8586,298643.0
2016-11-21 11:00:00,31.88,32.04,31.82,31.95,252927.0,22.8586,22.9734,22.8156,22.9088,252927.0
2016-11-21 11:30:00,31.95,32.06,31.93,31.98,212578.0,22.9088,22.9877,22.8945,22.9303,212578.0
2016-11-21 12:00:00,31.98,31.99,31.89,31.98,138482.0,22.9303,22.9375,22.8658,22.9303,138482.0
2016-11-21 12:30:00,31.98,31.98,31.9,31.94,241625.0,22.9303,22.9303,22.873,22.9017,241625.0
2016-11-21 13:00:00,31.93,31.94,31.78,31.81,383470.0,22.8945,22.9017,22.7869,22.8084,383470.0
2016-11-21 13:30:00,31.82,32.04,31.78,32.02,251707.0,22.8156,22.9734,22.7869,22.959,251707.0
2016-11-21 14:00:00,32.02,32.1,31.99,32.01,464994.0,22.959,23.0164,22.9375,22.9518,464994.0
2016-11-21 14:30:00,32.01,32.06,31.97,32.0,280024.0,22.9518,22.9877,22.9232,22.9447,280024.0
2016-11-21 15:00:00,32.0,32.03,31.97,32.0,250668.0,22.9447,22.9662,22.9232,22.9447,250668.0
2016-11-21 15:30:00,31.99,32.0,31.88,31.93,724295.0,22.9375,22.9447,22.8586,22.8945,724295.0
2016-11-22 09:30:00,32.17,32.26,32.03,32.21,510546.0,23.0666,23.1311,22.9662,23.0952,510546.0
2016-11-22 10:00:00,32.2,32.21,31.97,32.07,345671.0,23.0881,23.0952,22.9232,22.9949,345671.0
2016-11-22 10:30:00,32.07,32.1,31.96,32.01,360103.0,22.9949,23.0164,22.916,22.9518,360103.0
2016-11-22 11:00:00,32.02,32.12,31.97,31.98,359091.0,22.959,23.0307,22.9232,22.9303,359091.0
2016-11-22 11:30:00,31.98,32.0,31.82,31.82,235490.0,22.9303,22.9447,22.8156,22.8156,235490.0
2016-11-22 12:00:00,31.82,31.91,31.81,31.89,241092.0,22.8156,22.8801,22.8084,22.8658,241092.0
2016-11-22 12:30:00,31.88,31.9,31.84,31.85,130615.0,22.8586,22.873,22.83,22.8371,130615.0
2016-11-22 13:00:00,31.85,31.87,31.79,31.8,326133.0,22.8371,22.8515,22.7941,22.8013,326133.0
2016-11-22 13:30:00,31.8,31.85,31.77,31.83,744935.0,22.8013,22.8371,22.7798,22.8228,744935.0
2016-11-22 14:00:00,31.83,31.85,31.77,31.82,528666.0,22.8228,22.8371,22.7798,22.8156,528666.0
2016-11-22 14:30:00,31.82,31.91,31.81,31.9,1010798.0,22.8156,22.8801,22.8084,22.873,1010798.0
2016-11-22 15:00:00,31.91,31.96,31.8,31.86,923160.0,22.8801,22.916,22.8013,22.8443,923160.0
2016-11-22 15:30:00,31.86,31.96,31.81,31.93,1501648.0,22.8443,22.916,22.8084,22.8945,1501648.0
2016-11-23 09:30:00,31.99,32.63,31.82,32.02,878435.0,22.9375,23.3964,22.8156,22.959,878435.0
2016-11-23 10:00:00,32.02,32.18,31.92,32.16,622516.0,22.959,23.0737,22.8873,23.0594,622516.0
2016-11-23 10:30:00,32.18,32.41,32.15,32.37,459195.0,23.0737,23.2387,23.0522,23.21,459195.0
2016-11-23 11:00:00,32.37,32.43,32.34,32.41,254971.0,23.21,23.253,23.1885,23.2387,254971.0
2016-11-23 11:30:00,32.41,32.62,32.38,32.61,334431.0,23.2387,23.3892,23.2171,23.3821,334431.0
2016-11-23 12:00:00,32.61,32.62,32.41,32.45,252702.0,23.3821,23.3892,23.2387,23.2673,252702.0
2016-11-23 12:30:00,32.45,32.5,32.34,32.38,210944.0,23.2673,23.3032,23.1885,23.2171,210944.0
2016-11-23 13:00:00,32.39,32.43,32.33,32.43,115725.0,23.2243,23.253,23.1813,23.253,115725.0
2016-11-23 13:30:00,32.42,32.43,32.26,32.27,212748.0,23.2458,23.253,23.1311,23.1383,212748.0
2016-11-23 14:00:00,32.26,32.33,32.22,32.26,283487.0,23.1311,23.1813,23.1024,23.1311,283487.0
2016-11-23 14:30:00,32.25,32.29,32.2,32.27,208502.0,23.1239,23.1526,23.0881,23.1383,208502.0
2016-11-23 15:00:00,32.27,32.38,32.26,32.37,399295.0,23.1383,23.2171,23.1311,23.21,399295.0
2016-11-23 15:30:00,32.38,32.46,32.36,32.4,758026.0,23.2171,23.2745,23.2028,23.2315,758026.0
2016-11-25 09:30:00,32.39,32.43,32.25,32.37,245799.0,23.2243,23.253,23.1239,23.21,245799.0
2016-11-25 10:00:00,32.37,32.41,32.34,32.36,165108.0,23.21,23.2387,23.1885,23.2028,165108.0
2016-11-25 10:30:00,32.36,32.4,32.3,32.35,117282.0,23.2028,23.2315,23.1598,23.1956,117282.0
2016-11-25 11:00:00,32.35,32.41,32.35,32.36,209567.0,23.1956,23.2387,23.1956,23.2028,209567.0
2016-11-25 11:30:00,32.36,32.43,32.35,32.43,107780.0,23.2028,23.253,23.1956,23.253,107780.0
2016-11-25 12:00:00,32.43,32.46,32.41,32.44,97655.0,23.253,23.2745,23.2387,23.2602,97655.0
2016-11-25 12:30:00,32.43,32.46,32.37,32.46,265747.0,23.253,23.2745,23.21,23.2745,265747.0
2016-11-28 09:30:00,32.14,32.36,32.05,32.19,458984.0,23.0451,23.2028,22.9805,23.0809,458984.0
2016-11-28 10:00:00,32.18,32.25,32.17,32.21,347013.0,23.0737,23.1239,23.0666,23.0952,347013.0
2016-11-28 10:30:00,32.22,32.29,32.0,32.0,352820.0,23.1024,23.1526,22.9447,22.9447,352820.0
2016-11-28 11:00:00,32.0,32.15,32.0,32.08,291037.0,22.9447,23.0522,22.9447,23.002,291037.0
2016-11-28 11:30:00,32.08,32.09,31.94,31.99,621952.0,23.002,23.0092,22.9017,22.9375,621952.0
2016-11-28 12:00:00,32.0,32.07,31.95,32.0,244878.0,22.9447,22.9949,22.9088,22.9447,244878.0
2016-11-28 12:30:00,32.01,32.07,32.0,32.04,351979.0,22.9518,22.9949,22.9447,22.9734,351979.0
2016-11-28 13:00:00,32.04,32.06,31.97,32.05,176323.0,22.9734,22.9877,22.9232,22.9805,176323.0
2016-11-28 13:30:00,32.05,32.1,32.03,32.03,199297.0,22.9805,23.0164,22.9662,22.9662,199297.0
2016-11-28 14:00:00,32.04,32.04,31.95,31.96,312828.0,22.9734,22.9734,22.9088,22.916,312828.0
2016-11-28 14:30:00,31.96,31.98,31.94,31.95,195731.0,22.916,22.9303,22.9017,22.9088,195731.0
2016-11-28 15:00:00,31.95,31.97,31.86,31.86,370959.0,22.9088,22.9232,22.8443,22.8443,370959.0
2016-11-28 15:30:00,31.86,31.88,31.69,31.78,944895.0,22.8443,22.8586,22.7224,22.7869,944895.0
2016-11-29 09:30:00,31.96,32.12,31.86,32.01,368661.0,22.916,23.0307,22.8443,22.9518,368661.0
2016-11-29 10:00:00,32.01,32.41,32.01,32.36,386142.0,22.9518,23.2387,22.9518,23.2028,386142.0
2016-11-29 10:30:00,32.35,32.55,32.34,32.53,598881.0,23.1956,23.339,23.1885,23.3247,598881.0
2016-11-29 11:00:00,32.54,32.59,32.49,32.5,469701.0,23.3319,23.3677,23.296,23.3032,469701.0
2016-11-29 11:30:00,32.5,32.51,32.33,32.37,422247.0,23.3032,23.3104,23.1813,23.21,422247.0
2016-11-29 12:00:00,32.37,32.37,32.26,32.3,236526.0,23.21,23.21,23.1311,23.1598,236526.0
2016-11-29 12:30:00,32.3,32.35,32.25,32.34,148179.0,23.1598,23.1956,23.1239,23.1885,148179.0
2016-11-29 13:00:00,32.35,32.41,32.33,32.39,147376.0,23.1956,23.2387,23.1813,23.2243,147376.0
2016-11-29 13:30:00,32.4,32.48,32.39,32.47,170184.0,23.2315,23.2888,23.2243,23.2817,170184.0
2016-11-29 14:00:00,32.47,32.47,32.38,32.4,200730.0,23.2817,23.2817,23.2171,23.2315,200730.0
2016-11-29 14:30:00,32.4,32.52,32.39,32.47,399926.0,23.2315,23.3175,23.2243,23.2817,399926.0
2016-11-29 15:00:00,32.46,32.47,32.39,32.41,466732.0,23.2745,23.2817,23.2243,23.2387,466732.0
2016-11-29 15:30:00,32.41,32.43,32.33,32.4,1036107.0,23.2387,23.253,23.1813,23.2315,1036107.0
2016-11-30 09:30:00,33.34,33.5,33.05,33.31,996275.0,23.9055,24.0202,23.6975,23.884,996275.0
2016-11-30 10:00:00,33.3,33.34,33.17,33.24,304907.0,23.8768,23.9055,23.7836,23.8338,304907.0
2016-11-30 10:30:00,33.24,33.32,33.19,33.26,346304.0,23.8338,23.8911,23.7979,23.8481,346304.0
2016-11-30 11:00:00,33.26,33.41,33.24,33.31,320082.0,23.8481,23.9557,23.8338,23.884,320082.0
2016-11-30 11:30:00,33.31,33.37,33.26,33.3,111182.0,23.884,23.927,23.8481,23.8768,111182.0
2016-11-30 12:00:00,33.31,33.38,33.3,33.36,229708.0,23.884,23.9342,23.8768,23.9198,229708.0
2016-11-30 12:30:00,33.36,33.37,33.3,33.35,263272.0,23.9198,23.927,23.8768,23.9127,263272.0
2016-11-30 13:00:00,33.35,33.38,33.31,33.33,102259.0,23.9127,23.9342,23.884,23.8983,102259.0
2016-11-30 13:30:00,33.33,33.41,33.32,33.39,155788.0,23.8983,23.9557,23.8911,23.9413,155788.0
2016-11-30 14:00:00,33.39,33.41,33.22,33.4,318598.0,23.9413,23.9557,23.8194,23.9485,318598.0
2016-11-30 14:30:00,33.4,33.45,33.36,33.41,610934.0,23.9485,23.9844,23.9198,23.9557,610934.0
2016-11-30 15:00:00,33.42,33.7,33.39,33.68,549358.0,23.9628,24.1636,23.9413,24.1493,549358.0
2016-11-30 15:30:00,33.68,33.68,33.48,33.5,1076438.0,24.1493,24.1493,24.0059,24.0202,1076438.0
2016-12-01 09:30:00,33.87,34.35,33.83,34.05,945444.0,24.2855,24.6297,24.2568,24.4146,945444.0
2016-12-01 10:00:00,34.04,34.36,33.97,34.31,339268.0,24.4074,24.6368,24.3572,24.601,339268.0
2016-12-01 10:30:00,34.31,34.42,34.2,34.34,427292.0,24.601,24.6799,24.5221,24.6225,427292.0
2016-12-01 11:00:00,34.34,34.57,34.31,34.54,628149.0,24.6225,24.7874,24.601,24.7659,628149.0
2016-12-01 11:30:00,34.53,34.77,34.51,34.76,610700.0,24.7587,24.9308,24.7444,24.9237,610700.0
2016-12-01 12:00:00,34.76,34.81,34.61,34.72,514045.0,24.9237,24.9595,24.8161,24.895,514045.0
2016-12-01 12:30:00,34.71,34.91,34.68,34.68,425781.0,24.8878,25.0312,24.8663,24.8663,425781.0
2016-12-01 13:00:00,34.68,34.7,34.53,34.55,318227.0,24.8663,24.8806,24.7587,24.7731,318227.0
2016-12-01 13:30:00,34.55,34.55,34.29,34.3,414317.0,24.7731,24.7731,24.5867,24.5938,414317.0
2016-12-01 14:00:00,34.31,34.43,34.29,34.29,285023.0,24.601,24.687,24.5867,24.5867,285023.0
2016-12-01 14:30:00,34.3,34.34,34.23,34.25,338921.0,24.5938,24.6225,24.5436,24.558,338921.0
2016-12-01 15:00:00,34.25,34.37,34.24,34.24,569575.0,24.558,24.644,24.5508,24.5508,569575.0
2016-12-01 15:30:00,34.24,34.41,34.19,34.38,999532.0,24.5508,24.6727,24.515,24.6512,999532.0
2016-12-02 09:30:00,34.54,34.54,33.81,34.23,612032.0,24.7659,24.7659,24.2425,24.5436,612032.0
2016-12-02 10:00:00,34.23,34.26,34.07,34.23,512514.0,24.5436,24.5651,24.4289,24.5436,512514.0
2016-12-02 10:30:00,34.23,34.35,34.18,34.22,424918.0,24.5436,24.6297,24.5078,24.5365,424918.0
2016-12-02 11:00:00,34.22,34.24,34.08,34.16,399566.0,24.5365,24.5508,24.4361,24.4934,399566.0
2016-12-02 11:30:00,34.16,34.19,34.12,34.15,342916.0,24.4934,24.515,24.4648,24.4863,342916.0
2016-12-02 12:00:00,34.14,34.15,33.94,33.99,297995.0,24.4791,24.4863,24.3357,24.3715,297995.0
2016-12-02 12:30:00,33.98,34.14,33.88,34.11,199414.0,24.3644,24.4791,24.2927,24.4576,199414.0
2016-12-02 13:00:00,34.1,34.1,33.97,34.03,141986.0,24.4504,24.4504,24.3572,24.4002,141986.0
2016-12-02 13:30:00,34.03,34.14,34.03,34.04,133888.0,24.4002,24.4791,24.4002,24.4074,133888.0
2016-12-02 14:00:00,34.05,34.23,34.0,34.23,262539.0,24.4146,24.5436,24.3787,24.5436,262539.0
2016-12-02 14:30:00,34.22,34.23,34.13,34.18,306047.0,24.5365,24.5436,24.4719,24.5078,306047.0
2016-12-02 15:00:00,34.18,34.34,34.17,34.31,523777.0,24.5078,24.6225,24.5006,24.601,523777.0
2016-12-02 15:30:00,34.31,34.33,34.1,34.14,945489.0,24.601,24.6153,24.4504,24.4791,945489.0
2016-12-05 09:30:00,34.55,34.73,34.36,34.57,824715.0,24.7731,24.9021,24.6368,24.7874,824715.0
2016-12-05 10:00:00,34.57,34.75,34.34,34.41,604988.0,24.7874,24.9165,24.6225,24.6727,604988.0
2016-12-05 10:30:00,34.41,34.55,34.35,34.44,339159.0,24.6727,24.7731,24.6297,24.6942,339159.0
2016-12-05 11:00:00,34.44,34.45,34.32,34.37,293210.0,24.6942,24.7014,24.6082,24.644,293210.0
2016-12-05 11:30:00,34.38,34.39,34.19,34.25,389945.0,24.6512,24.6584,24.515,24.558,389945.0
2016-12-05 12:00:00,34.25,34.26,34.17,34.23,209544.0,24.558,24.5651,24.5006,24.5436,209544.0
2016-12-05 12:30:00,34.23,34.23,34.06,34.16,208271.0,24.5436,24.5436,24.4217,24.4934,208271.0
2016-12-05 13:00:00,34.17,34.23,34.16,34.2,178161.0,24.5006,24.5436,24.4934,24.5221,178161.0
2016-12-05 13:30:00,34.2,34.24,34.15,34.17,166950.0,24.5221,24.5508,24.4863,24.5006,166950.0
2016-12-05 14:00:00,34.18,34.18,33.89,33.94,505323.0,24.5078,24.5078,24.2998,24.3357,505323.0
2016-12-05 14:30:00,33.93,34.04,33.89,34.04,336496.0,24.3285,24.4074,24.2998,24.4074,336496.0
2016-12-05 15:00:00,34.04,34.16,34.02,34.05,543926.0,24.4074,24.4934,24.3931,24.4146,543926.0
2016-12-05 15:30:00,34.04,34.15,34.02,34.14,1155852.0,24.4074,24.4863,24.3931,24.4791,1155852.0
2016-12-06 09:30:00,34.61,34.72,34.22,34.35,308291.0,24.8161,24.895,24.5365,24.6297,308291.0
2016-12-06 10:00:00,34.36,34.42,34.27,34.3,211626.0,24.6368,24.6799,24.5723,24.5938,211626.0
2016-12-06 10:30:00,34.31,34.51,34.31,34.41,427437.0,24.601,24.7444,24.601,24.6727,427437.0
2016-12-06 11:00:00,34.4,34.59,34.37,34.52,408538.0,24.6655,24.8018,24.644,24.7516,408538.0
2016-12-06 11:30:00,34.52,34.58,34.44,34.57,261426.0,24.7516,24.7946,24.6942,24.7874,261426.0
2016-12-06 12:00:00,34.57,34.79,34.56,34.76,262642.0,24.7874,24.9452,24.7802,24.9237,262642.0
2016-12-06 12:30:00,34.76,34.78,34.71,34.77,194110.0,24.9237,24.938,24.8878,24.9308,194110.0
2016-12-06 13:00:00,34.77,34.81,34.7,34.75,136877.0,24.9308,24.9595,24.8806,24.9165,136877.0
2016-12-06 13:30:00,34.74,34.76,34.69,34.74,130878.0,24.9093,24.9237,24.8735,24.9093,130878.0
2016-12-06 14:00:00,34.73,34.76,34.7,34.72,177066.0,24.9021,24.9237,24.8806,24.895,177066.0
2016-12-06 14:30:00,34.72,34.77,34.68,34.76,226315.0,24.895,24.9308,24.8663,24.9237,226315.0
2016-12-06 15:00:00,34.76,34.81,34.67,34.67,247975.0,24.9237,24.9595,24.8591,24.8591,247975.0
2016-12-06 15:30:00,34.68,34.75,34.64,34.69,798740.0,24.8663,24.9165,24.8376,24.8735,798740.0
2016-12-07 09:30:00,34.76,34.78,34.23,34.42,584383.0,24.9237,24.938,24.5436,24.6799,584383.0
2016-12-07 10:00:00,34.43,34.54,34.17,34.18,394372.0,24.687,24.7659,24.5006,24.5078,394372.0
2016-12-07 10:30:00,34.19,34.32,34.12,34.27,394876.0,24.515,24.6082,24.4648,24.5723,394876.0
2016-12-07 11:00:00,34.28,34.29,34.15,34.17,345015.0,24.5795,24.5867,24.4863,24.5006,345015.0
2016-12-07 11:30:00,34.16,34.26,34.14,34.19,234031.0,24.4934,24.5651,24.4791,24.515,234031.0
2016-12-07 12:00:00,34.19,34.32,34.15,34.3,219554.0,24.515,24.6082,24.4863,24.5938,219554.0
2016-12-07 12:30:00,34.3,34.43,34.29,34.43,185409.0,24.5938,24.687,24.5867,24.687,185409.0
2016-12-07 13:00:00,34.42,34.53,34.39,34.49,339313.0,24.6799,24.7587,24.6584,24.7301,339313.0
2016-12-07 13:30:00,34.49,34.57,34.35,34.45,300027.0,24.7301,24.7874,24.6297,24.7014,300027.0
2016-12-07 14:00:00,34.45,34.52,34.41,34.5,307341.0,24.7014,24.7516,24.6727,24.7372,307341.0
2016-12-07 14:30:00,34.5,34.85,34.47,34.84,397146.0,24.7372,24.9882,24.7157,24.981,397146.0
2016-12-07 15:00:00,34.85,34.89,34.78,34.82,456543.0,24.9882,25.0169,24.938,24.9667,456543.0
2016-12-07 15:30:00,34.82,35.08,34.8,35.06,1151277.0,24.9667,25.1531,24.9523,25.1388,1151277.0
2016-12-08 09:30:00,35.37,35.68,35.17,35.19,451660.0,25.361,25.5833,25.2176,25.232,451660.0
2016-12-08 10:00:00,35.19,35.19,34.76,34.79,419993.0,25.232,25.232,24.9237,24.9452,419993.0
2016-12-08 10:30:00,34.8,35.01,34.78,35.01,258812.0,24.9523,25.1029,24.938,25.1029,258812.0
2016-12-08 11:00:00,35.01,35.24,35.01,35.21,302071.0,25.1029,25.2678,25.1029,25.2463,302071.0
2016-12-08 11:30:00,35.21,35.24,35.11,35.23,276345.0,25.2463,25.2678,25.1746,25.2607,276345.0
2016-12-08 12:00:00,35.23,35.43,35.23,35.38,244088.0,25.2607,25.4041,25.2607,25.3682,244088.0
2016-12-08 12:30:00,35.38,35.46,35.35,35.36,251775.0,25.3682,25.4256,25.3467,25.3539,251775.0
2016-12-08 13:00:00,35.36,35.59,35.36,35.59,276636.0,25.3539,25.5188,25.3539,25.5188,276636.0
2016-12-08 13:30:00,35.59,35.75,35.57,35.72,289709.0,25.5188,25.6335,25.5044,25.612,289709.0
2016-12-08 14:00:00,35.72,35.72,35.53,35.66,411825.0,25.612,25.612,25.4758,25.569,411825.0
2016-12-08 14:30:00,35.66,35.71,35.53,35.68,861276.0,25.569,25.6048,25.4758,25.5833,861276.0
2016-12-08 15:00:00,35.67,35.7,35.56,35.65,619315.0,25.5761,25.5977,25.4973,25.5618,619315.0
2016-12-08 15:30:00,35.65,35.65,35.5,35.53,1208305.0,25.5618,25.5618,25.4542,25.4758,1208305.0
2016-12-09 09:30:00,35.54,35.59,34.94,35.03,450020.0,25.4829,25.5188,25.0527,25.1172,450020.0
2016-12-09 10:00:00,35.03,35.15,34.87,35.04,481901.0,25.1172,25.2033,25.0025,25.1244,481901.0
2016-12-09 10:30:00,35.05,35.23,35.03,35.09,325278.0,25.1316,25.2607,25.1172,25.1603,325278.0
2016-12-09 11:00:00,35.1,35.13,34.94,34.95,456325.0,25.1674,25.189,25.0527,25.0599,456325.0
2016-12-09 11:30:00,34.95,35.05,34.91,34.92,299885.0,25.0599,25.1316,25.0312,25.0384,299885.0
2016-12-09 12:00:00,34.92,35.08,34.92,35.06,222518.0,25.0384,25.1531,25.0384,25.1388,222518.0
2016-12-09 12:30:00,35.05,35.25,35.02,35.2,283543.0,25.1316,25.275,25.1101,25.2391,283543.0
2016-12-09 13:00:00,35.19,35.23,35.16,35.23,141414.0,25.232,25.2607,25.2105,25.2607,141414.0
2016-12-09 13:30:00,35.23,35.25,35.15,35.23,118570.0,25.2607,25.275,25.2033,25.2607,118570.0
2016-12-09 14:00:00,35.23,35.29,35.21,35.22,133493.0,25.2607,25.3037,25.2463,25.2535,133493.0
2016-12-09 14:30:00,35.22,35.38,35.2,35.38,158036.0,25.2535,25.3682,25.2391,25.3682,158036.0
2016-12-09 15:00:00,35.38,35.51,35.36,35.4,425899.0,25.3682,25.4614,25.3539,25.3825,425899.0
2016-12-09 15:30:00,35.41,35.52,35.37,35.52,626242.0,25.3897,25.4686,25.361,25.4686,626242.0
2016-12-12 09:30:00,35.08,35.63,35.03,35.55,413832.0,25.1531,25.5475,25.1172,25.4901,413832.0
2016-12-12 10:00:00,35.57,35.69,35.29,35.31,315089.0,25.5044,25.5905,25.3037,25.318,315089.0
2016-12-12 10:30:00,35.32,35.43,35.02,35.17,333353.0,25.3252,25.4041,25.1101,25.2176,333353.0
2016-12-12 11:00:00,35.16,35.2,35.01,35.02,260714.0,25.2105,25.2391,25.1029,25.1101,260714.0
2016-12-12 11:30:00,35.02,35.1,34.98,35.08,284062.0,25.1101,25.1674,25.0814,25.1531,284062.0
2016-12-12 12:00:00,35.07,35.07,34.88,34.9,456691.0,25.1459,25.1459,25.0097,25.024,456691.0
2016-12-12 12:30:00,34.9,34.95,34.76,34.78,281725.0,25.024,25.0599,24.9237,24.938,281725.0
2016-12-12 13:00:00,34.78,34.97,34.76,34.94,153497.0,24.938,25.0742,24.9237,25.0527,153497.0
2016-12-12 13:30:00,34.95,35.02,34.9,34.96,162959.0,25.0599,25.1101,25.024,25.0671,162959.0
2016-12-12 14:00:00,34.96,35.1,34.94,35.06,219857.0,25.0671,25.1674,25.0527,25.1388,219857.0
2016-12-12 14:30:00,35.07,35.08,34.97,35.0,298417.0,25.1459,25.1531,25.0742,25.0957,298417.0
2016-12-12 15:00:00,35.0,35.03,34.91,34.95,238558.0,25.0957,25.1172,25.0312,25.0599,238558.0
2016-12-12 15:30:00,34.94,35.07,34.93,35.01,718855.0,25.0527,25.1459,25.0455,25.1029,718855.0
2016-12-13 09:30:00,35.15,35.2,34.64,34.82,564633.0,25.2033,25.2391,24.8376,24.9667,564633.0
2016-12-13 10:00:00,34.82,34.9,34.63,34.63,464640.0,24.9667,25.024,24.8304,24.8304,464640.0
2016-12-13 10:30:00,34.62,34.65,34.13,34.26,755894.0,24.8233,24.8448,24.4719,24.5651,755894.0
2016-12-13 11:00:00,34.26,34.47,34.17,34.33,427639.0,24.5651,24.7157,24.5006,24.6153,427639.0
2016-12-13 11:30:00,34.32,34.48,34.26,34.48,337780.0,24.6082,24.7229,24.5651,24.7229,337780.0
2016-12-13 12:00:00,34.48,34.69,34.47,34.69,301865.0,24.7229,24.8735,24.7157,24.8735,301865.0
2016-12-13 12:30:00,34.69,34.95,34.68,34.79,286374.0,24.8735,25.0599,24.8663,24.9452,286374.0
2016-12-13 13:00:00,34.79,34.83,34.69,34.82,269821.0,24.9452,24.9738,24.8735,24.9667,269821.0
2016-12-13 13:30:00,34.82,34.88,34.75,34.77,258534.0,24.9667,25.0097,24.9165,24.9308,258534.0
2016-12-13 14:00:00,34.77,34.79,34.58,34.64,335148.0,24.9308,24.9452,24.7946,24.8376,335148.0
2016-12-13 14:30:00,34.64,34.74,34.62,34.68,250154.0,24.8376,24.9093,24.8233,24.8663,250154.0
2016-12-13 15:00:00,34.68,34.8,34.65,34.78,240034.0,24.8663,24.9523,24.8448,24.938,240034.0
2016-12-13 15:30:00,34.79,34.85,34.75,34.79,610906.0,24.9452,24.9882,24.9165,24.9452,610906.0
2016-12-14 09:30:00,34.43,34.75,34.16,34.58,505119.0,24.687,24.9165,24.4934,24.7946,505119.0
2016-12-14 10:00:00,34.57,34.84,34.48,34.73,308075.0,24.7874,24.981,24.7229,24.9021,308075.0
2016-12-14 10:30:00,34.73,34.78,34.58,34.73,245293.0,24.9021,24.938,24.7946,24.9021,245293.0
2016-12-14 11:00:00,34.73,34.95,34.68,34.84,308785.0,24.9021,25.0599,24.8663,24.981,308785.0
2016-12-14 11:30:00,34.83,34.85,34.61,34.7,178303.0,24.9738,24.9882,24.8161,24.8806,178303.0
2016-12-14 12:00:00,34.7,34.8,34.7,34.75,114614.0,24.8806,24.9523,24.8806,24.9165,114614.0
2016-12-14 12:30:00,34.75,34.82,34.68,34.8,135284.0,24.9165,24.9667,24.8663,24.9523,135284.0
2016-12-14 13:00:00,34.8,34.92,34.79,34.92,157760.0,24.9523,25.0384,24.9452,25.0384,157760.0
2016-12-14 13:30:00,34.91,35.03,34.85,34.93,290174.0,25.0312,25.1172,24.9882,25.0455,290174.0
2016-12-14 14:00:00,34.92,35.81,34.79,34.8,950093.0,25.0384,25.6765,24.9452,24.9523,950093.0
2016-12-14 14:30:00,34.8,35.1,34.5,34.56,1060797.0,24.9523,25.1674,24.7372,24.7802,1060797.0
2016-12-14 15:00:00,34.56,34.72,34.4,34.5,663615.0,24.7802,24.895,24.6655,24.7372,663615.0
2016-12-14 15:30:00,34.51,34.83,34.5,34.63,1411718.0,24.7444,24.9738,24.7372,24.8304,1411718.0
2016-12-15 09:30:00,35.12,35.37,34.58,35.36,692247.0,25.1818,25.361,24.7946,25.3539,692247.0
2016-12-15 10:00:00,35.39,35.53,35.31,35.49,649543.0,25.3754,25.4758,25.318,25.4471,649543.0
2016-12-15 10:30:00,35.5,35.6,35.34,35.51,472113.0,25.4542,25.526,25.3395,25.4614,472113.0
2016-12-15 11:00:00,35.51,35.68,35.5,35.66,443402.0,25.4614,25.5833,25.4542,25.569,443402.0
2016-12-15 11:30:00,35.64,35.81,35.61,35.65,367550.0,25.5546,25.6765,25.5331,25.5618,367550.0
2016-12-15 12:00:00,35.65,35.68,35.54,35.64,266018.0,25.5618,25.5833,25.4829,25.5546,266018.0
2016-12-15 12:30:00,35.64,35.68,35.36,35.48,208491.0,25.5546,25.5833,25.3539,25.4399,208491.0
2016-12-15 13:00:00,35.48,35.51,35.35,35.36,190382.0,25.4399,25.4614,25.3467,25.3539,190382.0
2016-12-15 13:30:00,35.36,35.41,35.28,35.29,297118.0,25.3539,25.3897,25.2965,25.3037,297118.0
2016-12-15 14:00:00,35.29,35.3,35.15,35.25,225676.0,25.3037,25.3108,25.2033,25.275,225676.0
2016-12-15 14:30:00,35.24,35.28,35.18,35.22,208399.0,25.2678,25.2965,25.2248,25.2535,208399.0
2016-12-15 15:00:00,35.22,35.35,35.19,35.32,241618.0,25.2535,25.3467,25.232,25.3252,241618.0
2016-12-15 15:30:00,35.33,35.43,35.28,35.4,1309487.0,25.3324,25.4041,25.2965,25.3825,1309487.0
2016-12-16 09:30:00,35.71,35.71,35.28,35.49,849370.0,25.6048,25.6048,25.2965,25.4471,849370.0
2016-12-16 10:00:00,35.5,35.67,35.41,35.64,339108.0,25.4542,25.5761,25.3897,25.5546,339108.0
2016-12-16 10:30:00,35.65,36.05,35.64,35.98,531587.0,25.5618,25.8486,25.5546,25.7984,531587.0
2016-12-16 11:00:00,35.98,35.98,35.6,35.61,638888.0,25.7984,25.7984,25.526,25.5331,638888.0
2016-12-16 11:30:00,35.61,35.76,35.58,35.75,209412.0,25.5331,25.6407,25.5116,25.6335,209412.0
2016-12-16 12:00:00,35.75,35.76,35.57,35.6,229687.0,25.6335,25.6407,25.5044,25.526,229687.0
2016-12-16 12:30:00,35.6,35.61,35.34,35.48,381999.0,25.526,25.5331,25.3395,25.4399,381999.0
2016-12-16 13:00:00,35.48,35.5,35.35,35.36,234558.0,25.4399,25.4542,25.3467,25.3539,234558.0
2016-12-16 13:30:00,35.36,35.44,35.32,35.39,173945.0,25.3539,25.4112,25.3252,25.3754,173945.0
2016-12-16 14:00:00,35.39,35.48,35.35,35.48,365896.0,25.3754,25.4399,25.3467,25.4399,365896.0
2016-12-16 14:30:00,35.48,35.55,35.45,35.47,281836.0,25.4399,25.4901,25.4184,25.4327,281836.0
2016-12-16 15:00:00,35.46,35.49,35.22,35.24,609032.0,25.4256,25.4471,25.2535,25.2678,609032.0
2016-12-16 15:30:00,35.25,35.42,35.12,35.32,2687782.0,25.275,25.3969,25.1818,25.3252,2687782.0
2016-12-19 09:30:00,35.3,35.37,35.03,35.06,699283.0,25.3108,25.361,25.1172,25.1388,699283.0
2016-12-19 10:00:00,35.06,35.14,34.86,35.1,612235.0,25.1388,25.1961,24.9954,25.1674,612235.0
2016-12-19 10:30:00,35.1,35.25,35.08,35.18,320975.0,25.1674,25.275,25.1531,25.2248,320975.0
2016-12-19 11:00:00,35.17,35.29,35.03,35.04,604121.0,25.2176,25.3037,25.1172,25.1244,604121.0
2016-12-19 11:30:00,35.04,35.15,35.0,35.09,367322.0,25.1244,25.2033,25.0957,25.1603,367322.0
2016-12-19 12:00:00,35.09,35.14,34.95,35.11,321108.0,25.1603,25.1961,25.0599,25.1746,321108.0
2016-12-19 12:30:00,35.11,35.15,35.04,35.05,164543.0,25.1746,25.2033,25.1244,25.1316,164543.0
2016-12-19 13:00:00,35.06,35.19,35.06,35.18,150954.0,25.1388,25.232,25.1388,25.2248,150954.0
2016-12-19 13:30:00,35.18,35.39,35.18,35.36,202667.0,25.2248,25.3754,25.2248,25.3539,202667.0
2016-12-19 14:00:00,35.36,35.42,35.29,35.41,196061.0,25.3539,25.3969,25.3037,25.3897,196061.0
2016-12-19 14:30:00,35.41,35.42,35.25,35.26,209211.0,25.3897,25.3969,25.275,25.2822,209211.0
2016-12-19 15:00:00,35.26,35.32,35.17,35.32,218934.0,25.2822,25.3252,25.2176,25.3252,218934.0
2016-12-19 15:30:00,35.32,35.38,35.27,35.36,454921.0,25.3252,25.3682,25.2893,25.3539,454921.0
2016-12-20 09:30:00,35.72,35.96,35.58,35.93,388662.0,25.612,25.7841,25.5116,25.7626,388662.0
2016-12-20 10:00:00,35.92,35.99,35.88,35.93,168986.0,25.7554,25.8056,25.7267,25.7626,168986.0
2016-12-20 10:30:00,35.94,35.98,35.83,35.9,207136.0,25.7697,25.7984,25.6909,25.7411,207136.0
2016-12-20 11:00:00,35.9,35.99,35.86,35.98,273734.0,25.7411,25.8056,25.7124,25.7984,273734.0
2016-12-20 11:30:00,35.98,36.05,35.92,36.0,296166.0,25.7984,25.8486,25.7554,25.8128,296166.0
2016-12-20 12:00:00,36.01,36.01,35.86,35.91,146539.0,25.8199,25.8199,25.7124,25.7482,146539.0
2016-12-20 12:30:00,35.9,36.08,35.9,36.02,111399.0,25.7411,25.8701,25.7411,25.8271,111399.0
2016-12-20 13:00:00,36.02,36.08,36.0,36.02,129573.0,25.8271,25.8701,25.8128,25.8271,129573.0
2016-12-20 13:30:00,36.03,36.13,36.02,36.12,80505.0,25.8343,25.906,25.8271,25.8988,80505.0
2016-12-20 14:00:00,36.12,36.12,36.0,36.07,92913.0,25.8988,25.8988,25.8128,25.863,92913.0
2016-12-20 14:30:00,36.07,36.08,35.94,35.99,93158.0,25.863,25.8701,25.7697,25.8056,93158.0
2016-12-20 15:00:00,35.99,36.05,35.93,36.05,183174.0,25.8056,25.8486,25.7626,25.8486,183174.0
2016-12-20 15:30:00,36.05,36.12,36.02,36.07,670242.0,25.8486,25.8988,25.8271,25.863,670242.0
2016-12-21 09:30:00,36.05,36.09,35.72,35.83,468552.0,25.8486,25.8773,25.612,25.6909,468552.0
2016-12-21 10:00:00,35.84,35.92,35.79,35.86,244621.0,25.698,25.7554,25.6622,25.7124,244621.0
2016-12-21 10:30:00,35.85,35.85,35.74,35.77,336875.0,25.7052,25.7052,25.6263,25.6478,336875.0
2016-12-21 11:00:00,35.76,35.97,35.69,35.95,148948.0,25.6407,25.7912,25.5905,25.7769,148948.0
2016-12-21 11:30:00,35.96,36.03,35.92,36.02,166517.0,25.7841,25.8343,25.7554,25.8271,166517.0
2016-12-21 12:00:00,36.01,36.07,35.99,36.05,174469.0,25.8199,25.863,25.8056,25.8486,174469.0
2016-12-21 12:30:00,36.05,36.07,35.97,35.98,81823.0,25.8486,25.863,25.7912,25.7984,81823.0
2016-12-21 13:00:00,35.98,36.02,35.97,36.01,106837.0,25.7984,25.8271,25.7912,25.8199,106837.0
2016-12-21 13:30:00,36.02,36.05,35.97,35.98,98133.0,25.8271,25.8486,25.7912,25.7984,98133.0
2016-12-21 14:00:00,35.98,36.02,35.96,35.99,71182.0,25.7984,25.8271,25.7841,25.8056,71182.0
2016-12-21 14:30:00,35.99,36.02,35.96,35.98,111140.0,25.8056,25.8271,25.7841,25.7984,111140.0
2016-12-21 15:00:00,35.98,36.09,35.98,36.06,92736.0,25.7984,25.8773,25.7984,25.8558,92736.0
2016-12-21 15:30:00,36.07,36.1,36.0,36.02,370523.0,25.863,25.8845,25.8128,25.8271,370523.0
2016-12-22 09:30:00,36.02,36.15,35.9,36.07,203052.0,25.8271,25.9203,25.7411,25.863,203052.0
2016-12-22 10:00:00,36.05,36.05,35.86,35.99,295139.0,25.8486,25.8486,25.7124,25.8056,295139.0
2016-12-22 10:30:00,35.98,36.09,35.94,36.0,298288.0,25.7984,25.8773,25.7697,25.8128,298288.0
2016-12-22 11:00:00,35.99,36.0,35.88,35.88,225708.0,25.8056,25.8128,25.7267,25.7267,225708.0
2016-12-22 11:30:00,35.89,35.98,35.89,35.91,218423.0,25.7339,25.7984,25.7339,25.7482,218423.0
2016-12-22 12:00:00,35.9,35.98,35.9,35.98,81163.0,25.7411,25.7984,25.7411,25.7984,81163.0
2016-12-22 12:30:00,35.99,36.04,35.95,36.02,218468.0,25.8056,25.8414,25.7769,25.8271,218468.0
2016-12-22 13:00:00,36.01,36.06,35.98,36.01,102562.0,25.8199,25.8558,25.7984,25.8199,102562.0
2016-12-22 13:30:00,36.0,36.16,35.99,36.12,293108.0,25.8128,25.9275,25.8056,25.8988,293108.0
2016-12-22 14:00:00,36.13,36.13,36.01,36.02,96700.0,25.906,25.906,25.8199,25.8271,96700.0
2016-12-22 14:30:00,36.02,36.03,35.95,35.96,101441.0,25.8271,25.8343,25.7769,25.7841,101441.0
2016-12-22 15:00:00,35.96,35.99,35.9,35.98,154555.0,25.7841,25.8056,25.7411,25.7984,154555.0
2016-12-22 15:30:00,35.98,36.01,35.95,36.01,1060170.0,25.7984,25.8199,25.7769,25.8199,1060170.0
2016-12-23 09:30:00,36.02,36.18,35.91,36.05,148854.0,25.8271,25.9418,25.7482,25.8486,148854.0
2016-12-23 10:00:00,36.06,36.13,36.02,36.09,136635.0,25.8558,25.906,25.8271,25.8773,136635.0
2016-12-23 10:30:00,36.09,36.15,36.06,36.11,160240.0,25.8773,25.9203,25.8558,25.8916,160240.0
2016-12-23 11:00:00,36.1,36.11,36.0,36.07,111600.0,25.8845,25.8916,25.8128,25.863,111600.0
2016-12-23 11:30:00,36.07,36.08,36.0,36.01,121615.0,25.863,25.8701,25.8128,25.8199,121615.0
2016-12-23 12:00:00,36.01,36.13,36.0,36.13,122408.0,25.8199,25.906,25.8128,25.906,122408.0
2016-12-23 12:30:00,36.12,36.17,36.1,36.15,100005.0,25.8988,25.9347,25.8845,25.9203,100005.0
2016-12-23 13:00:00,36.15,36.25,36.14,36.25,116883.0,25.9203,25.992,25.9131,25.992,116883.0
2016-12-23 13:30:00,36.25,36.32,36.22,36.26,120414.0,25.992,26.0422,25.9705,25.9992,120414.0
2016-12-23 14:00:00,36.26,36.27,36.2,36.22,59916.0,25.9992,26.0064,25.9562,25.9705,59916.0
2016-12-23 14:30:00,36.23,36.29,36.22,36.28,79419.0,25.9777,26.0207,25.9705,26.0135,79419.0
2016-12-23 15:00:00,36.29,36.3,36.24,36.29,101930.0,26.0207,26.0279,25.9848,26.0207,101930.0
2016-12-23 15:30:00,36.28,36.33,36.28,36.31,274698.0,26.0135,26.0494,26.0135,26.035,274698.0
2016-12-27 09:30:00,36.39,36.56,36.28,36.32,210420.0,26.0924,26.2143,26.0135,26.0422,210420.0
2016-12-27 10:00:00,36.31,36.31,36.17,36.22,98004.0,26.035,26.035,25.9347,25.9705,98004.0
2016-12-27 10:30:00,36.22,36.31,36.22,36.31,135322.0,25.9705,26.035,25.9705,26.035,135322.0
2016-12-27 11:00:00,36.32,36.36,36.27,36.31,125495.0,26.0422,26.0709,26.0064,26.035,125495.0
2016-12-27 11:30:00,36.3,36.39,36.29,36.33,176067.0,26.0279,26.0924,26.0207,26.0494,176067.0
2016-12-27 12:00:00,36.34,36.39,36.32,36.34,96258.0,26.0565,26.0924,26.0422,26.0565,96258.0
2016-12-27 12:30:00,36.33,36.36,36.31,36.36,80622.0,26.0494,26.0709,26.035,26.0709,80622.0
2016-12-27 13:00:00,36.37,36.37,36.34,36.37,41472.0,26.0781,26.0781,26.0565,26.0781,41472.0
2016-12-27 13:30:00,36.37,36.4,36.34,36.38,76669.0,26.0781,26.0996,26.0565,26.0852,76669.0
2016-12-27 14:00:00,36.38,36.4,36.35,36.39,78541.0,26.0852,26.0996,26.0637,26.0924,78541.0
2016-12-27 14:30:00,36.38,36.44,36.37,36.42,81502.0,26.0852,26.1282,26.0781,26.1139,81502.0
2016-12-27 15:00:00,36.42,36.45,36.4,36.43,82871.0,26.1139,26.1354,26.0996,26.1211,82871.0
2016-12-27 15:30:00,36.42,36.49,36.39,36.45,332691.0,26.1139,26.1641,26.0924,26.1354,332691.0
2016-12-28 09:30:00,36.48,36.52,36.14,36.14,204565.0,26.1569,26.1856,25.9131,25.9131,204565.0
2016-12-28 10:00:00,36.15,36.15,36.06,36.13,148635.0,25.9203,25.9203,25.8558,25.906,148635.0
2016-12-28 10:30:00,36.13,36.18,36.11,36.15,154060.0,25.906,25.9418,25.8916,25.9203,154060.0
2016-12-28 11:00:00,36.16,36.22,36.13,36.19,83386.0,25.9275,25.9705,25.906,25.949,83386.0
2016-12-28 11:30:00,36.19,36.25,36.15,36.15,58430.0,25.949,25.992,25.9203,25.9203,58430.0
2016-12-28 12:00:00,36.15,36.15,35.97,36.02,190739.0,25.9203,25.9203,25.7912,25.8271,190739.0
2016-12-28 12:30:00,36.02,36.05,35.96,36.01,242259.0,25.8271,25.8486,25.7841,25.8199,242259.0
2016-12-28 13:00:00,36.01,36.05,35.99,36.02,189447.0,25.8199,25.8486,25.8056,25.8271,189447.0
2016-12-28 13:30:00,36.01,36.03,35.94,35.94,117740.0,25.8199,25.8343,25.7697,25.7697,117740.0
2016-12-28 14:00:00,35.95,35.99,35.88,35.89,156712.0,25.7769,25.8056,25.7267,25.7339,156712.0
2016-12-28 14:30:00,35.9,35.95,35.89,35.94,143110.0,25.7411,25.7769,25.7339,25.7697,143110.0
2016-12-28 15:00:00,35.94,36.05,35.93,36.01,139401.0,25.7697,25.8486,25.7626,25.8199,139401.0
2016-12-28 15:30:00,36.02,36.08,35.99,36.01,591843.0,25.8271,25.8701,25.8056,25.8199,591843.0
2016-12-29 09:30:00,35.95,36.02,35.8,35.84,180799.0,25.7769,25.8271,25.6694,25.698,180799.0
2016-12-29 10:00:00,35.84,35.89,35.76,35.77,130485.0,25.698,25.7339,25.6407,25.6478,130485.0
2016-12-29 10:30:00,35.77,35.78,35.49,35.49,173677.0,25.6478,25.655,25.4471,25.4471,173677.0
2016-12-29 11:00:00,35.49,35.52,35.42,35.43,202504.0,25.4471,25.4686,25.3969,25.4041,202504.0
2016-12-29 11:30:00,35.43,35.48,35.36,35.4,141719.0,25.4041,25.4399,25.3539,25.3825,141719.0
2016-12-29 12:00:00,35.4,35.41,35.26,35.3,161206.0,25.3825,25.3897,25.2822,25.3108,161206.0
2016-12-29 12:30:00,35.29,35.37,35.27,35.32,111530.0,25.3037,25.361,25.2893,25.3252,111530.0
2016-12-29 13:00:00,35.33,35.35,35.27,35.34,85439.0,25.3324,25.3467,25.2893,25.3395,85439.0
2016-12-29 13:30:00,35.34,35.36,35.3,35.33,118190.0,25.3395,25.3539,25.3108,25.3324,118190.0
2016-12-29 14:00:00,35.34,35.39,35.31,35.32,215467.0,25.3395,25.3754,25.318,25.3252,215467.0
2016-12-29 14:30:00,35.32,35.35,35.28,35.3,187217.0,25.3252,25.3467,25.2965,25.3108,187217.0
2016-12-29 15:00:00,35.29,35.35,35.28,35.3,268599.0,25.3037,25.3467,25.2965,25.3108,268599.0
2016-12-29 15:30:00,35.29,35.32,35.23,35.29,692703.0,25.3037,25.3252,25.2607,25.3037,692703.0
2016-12-30 09:30:00,35.34,35.41,35.15,35.28,288927.0,25.3395,25.3897,25.2033,25.2965,288927.0
2016-12-30 10:00:00,35.27,35.57,35.21,35.54,192841.0,25.2893,25.5044,25.2463,25.4829,192841.0
2016-12-30 10:30:00,35.53,35.63,35.52,35.59,214453.0,25.4758,25.5475,25.4686,25.5188,214453.0
2016-12-30 11:00:00,35.59,35.59,35.48,35.49,187364.0,25.5188,25.5188,25.4399,25.4471,187364.0
2016-12-30 11:30:00,35.48,35.59,35.48,35.51,104626.0,25.4399,25.5188,25.4399,25.4614,104626.0
2016-12-30 12:00:00,35.51,35.53,35.4,35.4,87231.0,25.4614,25.4758,25.3825,25.3825,87231.0
2016-12-30 12:30:00,35.41,35.49,35.39,35.47,120809.0,25.3897,25.4471,25.3754,25.4327,120809.0
2016-12-30 13:00:00,35.47,35.64,35.47,35.6,90281.0,25.4327,25.5546,25.4327,25.526,90281.0
2016-12-30 13:30:00,35.61,35.62,35.51,35.53,76518.0,25.5331,25.5403,25.4614,25.4758,76518.0
2016-12-30 14:00:00,35.53,35.55,35.5,35.52,70458.0,25.4758,25.4901,25.4542,25.4686,70458.0
2016-12-30 14:30:00,35.52,35.6,35.42,35.45,107336.0,25.4686,25.526,25.3969,25.4184,107336.0
2016-12-30 15:00:00,35.45,35.61,35.43,35.6,147475.0,25.4184,25.5331,25.4041,25.526,147475.0
2016-12-30 15:30:00,35.6,35.67,35.5,35.64,941071.0,25.526,25.5761,25.4542,25.5546,941071.0
2017-01-03 09:30:00,36.44,37.08,36.08,36.22,673556.0,26.1282,26.5871,25.8701,25.9705,673556.0
2017-01-03 10:00:00,36.22,36.51,36.2,36.41,429503.0,25.9705,26.1784,25.9562,26.1067,429503.0
2017-01-03 10:30:00,36.42,36.5,36.04,36.05,423648.0,26.1139,26.1713,25.8414,25.8486,423648.0
2017-01-03 11:00:00,36.04,36.14,35.89,36.07,310854.0,25.8414,25.9131,25.7339,25.863,310854.0
2017-01-03 11:30:00,36.07,36.14,35.91,35.95,171565.0,25.863,25.9131,25.7482,25.7769,171565.0
2017-01-03 12:00:00,35.95,35.96,35.82,35.84,161960.0,25.7769,25.7841,25.6837,25.698,161960.0
2017-01-03 12:30:00,35.83,35.86,35.63,35.68,126642.0,25.6909,25.7124,25.5475,25.5833,126642.0
2017-01-03 13:00:00,35.69,35.72,35.57,35.7,125311.0,25.5905,25.612,25.5044,25.5977,125311.0
2017-01-03 13:30:00,35.7,35.73,35.6,35.64,245645.0,25.5977,25.6192,25.526,25.5546,245645.0
2017-01-03 14:00:00,35.65,35.7,35.62,35.64,222822.0,25.5618,25.5977,25.5403,25.5546,222822.0
2017-01-03 14:30:00,35.65,35.69,35.56,35.65,228690.0,25.5618,25.5905,25.4973,25.5618,228690.0
2017-01-03 15:00:00,35.65,35.72,35.57,35.57,341073.0,25.5618,25.612,25.5044,25.5044,341073.0
2017-01-03 15:30:00,35.58,35.86,35.56,35.84,758775.0,25.5116,25.7124,25.4973,25.698,758775.0
2017-01-04 09:30:00,36.03,36.25,35.94,36.07,245559.0,25.8343,25.992,25.7697,25.863,245559.0
2017-01-04 10:00:00,36.07,36.18,35.89,35.89,171888.0,25.863,25.9418,25.7339,25.7339,171888.0
2017-01-04 10:30:00,35.88,35.96,35.83,35.91,288919.0,25.7267,25.7841,25.6909,25.7482,288919.0
2017-01-04 11:00:00,35.92,36.07,35.89,35.99,832269.0,25.7554,25.863,25.7339,25.8056,832269.0
2017-01-04 11:30:00,36.0,36.08,35.94,36.05,494995.0,25.8128,25.8701,25.7697,25.8486,494995.0
2017-01-04 12:00:00,36.06,36.15,36.05,36.12,206324.0,25.8558,25.9203,25.8486,25.8988,206324.0
2017-01-04 12:30:00,36.12,36.13,36.03,36.13,143018.0,25.8988,25.906,25.8343,25.906,143018.0
2017-01-04 13:00:00,36.13,36.17,36.11,36.16,122350.0,25.906,25.9347,25.8916,25.9275,122350.0
2017-01-04 13:30:00,36.17,36.23,36.17,36.22,161676.0,25.9347,25.9777,25.9347,25.9705,161676.0
2017-01-04 14:00:00,36.22,36.22,36.08,36.11,232232.0,25.9705,25.9705,25.8701,25.8916,232232.0
2017-01-04 14:30:00,36.11,36.23,36.1,36.23,226731.0,25.8916,25.9777,25.8845,25.9777,226731.0
2017-01-04 15:00:00,36.23,36.24,36.13,36.19,211032.0,25.9777,25.9848,25.906,25.949,211032.0
2017-01-04 15:30:00,36.19,36.2,36.11,36.17,383807.0,25.949,25.9562,25.8916,25.9347,383807.0
2017-01-05 09:30:00,36.02,36.26,35.96,36.21,200662.0,25.8271,25.9992,25.7841,25.9633,200662.0
2017-01-05 10:00:00,36.22,36.24,36.08,36.13,242364.0,25.9705,25.9848,25.8701,25.906,242364.0
2017-01-05 10:30:00,36.13,36.14,35.7,35.75,213800.0,25.906,25.9131,25.5977,25.6335,213800.0
2017-01-05 11:00:00,35.74,35.75,35.41,35.53,243533.0,25.6263,25.6335,25.3897,25.4758,243533.0
2017-01-05 11:30:00,35.54,35.55,35.22,35.33,250003.0,25.4829,25.4901,25.2535,25.3324,250003.0
2017-01-05 12:00:00,35.34,35.58,35.33,35.55,208350.0,25.3395,25.5116,25.3324,25.4901,208350.0
2017-01-05 12:30:00,35.56,35.56,35.43,35.49,173933.0,25.4973,25.4973,25.4041,25.4471,173933.0
2017-01-05 13:00:00,35.5,35.6,35.47,35.51,97090.0,25.4542,25.526,25.4327,25.4614,97090.0
2017-01-05 13:30:00,35.51,35.55,35.41,35.45,110203.0,25.4614,25.4901,25.3897,25.4184,110203.0
2017-01-05 14:00:00,35.45,35.61,35.45,35.57,184720.0,25.4184,25.5331,25.4184,25.5044,184720.0
2017-01-05 14:30:00,35.57,35.59,35.47,35.48,180098.0,25.5044,25.5188,25.4327,25.4399,180098.0
2017-01-05 15:00:00,35.48,35.65,35.48,35.6,266401.0,25.4399,25.5618,25.4399,25.526,266401.0
2017-01-05 15:30:00,35.6,35.74,35.52,35.72,763767.0,25.526,25.6263,25.4686,25.612,763767.0
2017-01-06 09:30:00,35.91,36.08,35.84,35.96,205856.0,25.7482,25.8701,25.698,25.7841,205856.0
2017-01-06 10:00:00,35.95,36.0,35.79,35.89,198908.0,25.7769,25.8128,25.6622,25.7339,198908.0
2017-01-06 10:30:00,35.89,35.89,35.71,35.81,227391.0,25.7339,25.7339,25.6048,25.6765,227391.0
2017-01-06 11:00:00,35.81,35.97,35.79,35.94,301303.0,25.6765,25.7912,25.6622,25.7697,301303.0
2017-01-06 11:30:00,35.95,35.98,35.83,35.89,525326.0,25.7769,25.7984,25.6909,25.7339,525326.0
2017-01-06 12:00:00,35.89,35.89,35.75,35.8,169466.0,25.7339,25.7339,25.6335,25.6694,169466.0
2017-01-06 12:30:00,35.8,35.88,35.77,35.83,101594.0,25.6694,25.7267,25.6478,25.6909,101594.0
2017-01-06 13:00:00,35.83,35.99,35.83,35.93,246054.0,25.6909,25.8056,25.6909,25.7626,246054.0
2017-01-06 13:30:00,35.93,36.06,35.92,36.02,160856.0,25.7626,25.8558,25.7554,25.8271,160856.0
2017-01-06 14:00:00,36.02,36.03,35.91,35.91,141268.0,25.8271,25.8343,25.7482,25.7482,141268.0
2017-01-06 14:30:00,35.92,35.92,35.81,35.9,171641.0,25.7554,25.7554,25.6765,25.7411,171641.0
2017-01-06 15:00:00,35.9,35.95,35.81,35.84,173554.0,25.7411,25.7769,25.6765,25.698,173554.0
2017-01-06 15:30:00,35.83,35.99,35.81,35.91,569974.0,25.6909,25.8056,25.6765,25.7482,569974.0
2017-01-09 09:30:00,35.63,35.75,35.15,35.46,328633.0,25.5475,25.6335,25.2033,25.4256,328633.0
2017-01-09 10:00:00,35.45,35.58,35.37,35.55,102789.0,25.4184,25.5116,25.361,25.4901,102789.0
2017-01-09 10:30:00,35.55,35.7,35.46,35.7,144111.0,25.4901,25.5977,25.4256,25.5977,144111.0
2017-01-09 11:00:00,35.68,35.78,35.6,35.78,210478.0,25.5833,25.655,25.526,25.655,210478.0
2017-01-09 11:30:00,35.78,35.81,35.58,35.6,181934.0,25.655,25.6765,25.5116,25.526,181934.0
2017-01-09 12:00:00,35.59,35.66,35.5,35.54,91663.0,25.5188,25.569,25.4542,25.4829,91663.0
2017-01-09 12:30:00,35.53,35.72,35.52,35.71,108679.0,25.4758,25.612,25.4686,25.6048,108679.0
2017-01-09 13:00:00,35.72,35.75,35.62,35.64,79142.0,25.612,25.6335,25.5403,25.5546,79142.0
2017-01-09 13:30:00,35.63,35.78,35.61,35.78,108668.0,25.5475,25.655,25.5331,25.655,108668.0
2017-01-09 14:00:00,35.78,35.83,35.72,35.78,146734.0,25.655,25.6909,25.612,25.655,146734.0
2017-01-09 14:30:00,35.77,35.78,35.6,35.64,179629.0,25.6478,25.655,25.526,25.5546,179629.0
2017-01-09 15:00:00,35.63,35.82,35.59,35.82,303467.0,25.5475,25.6837,25.5188,25.6837,303467.0
2017-01-09 15:30:00,35.82,35.82,35.68,35.68,386183.0,25.6837,25.6837,25.5833,25.5833,386183.0
2017-01-10 09:30:00,35.88,36.08,35.8,35.95,324635.0,25.7267,25.8701,25.6694,25.7769,324635.0
2017-01-10 10:00:00,35.95,35.99,35.84,35.98,215198.0,25.7769,25.8056,25.698,25.7984,215198.0
2017-01-10 10:30:00,35.98,36.16,35.97,36.02,507833.0,25.7984,25.9275,25.7912,25.8271,507833.0
2017-01-10 11:00:00,36.03,36.22,36.02,36.12,373071.0,25.8343,25.9705,25.8271,25.8988,373071.0
2017-01-10 11:30:00,36.13,36.22,36.09,36.14,91822.0,25.906,25.9705,25.8773,25.9131,91822.0
2017-01-10 12:00:00,36.13,36.23,36.12,36.22,183257.0,25.906,25.9777,25.8988,25.9705,183257.0
2017-01-10 12:30:00,36.22,36.26,36.14,36.17,76134.0,25.9705,25.9992,25.9131,25.9347,76134.0
2017-01-10 13:00:00,36.16,36.18,36.11,36.14,145223.0,25.9275,25.9418,25.8916,25.9131,145223.0
2017-01-10 13:30:00,36.15,36.16,35.96,35.98,187296.0,25.9203,25.9275,25.7841,25.7984,187296.0
2017-01-10 14:00:00,35.98,36.19,35.95,36.12,125902.0,25.7984,25.949,25.7769,25.8988,125902.0
2017-01-10 14:30:00,36.12,36.21,36.12,36.18,122333.0,25.8988,25.9633,25.8988,25.9418,122333.0
2017-01-10 15:00:00,36.19,36.34,36.19,36.33,124330.0,25.949,26.0565,25.949,26.0494,124330.0
2017-01-10 15:30:00,36.32,36.37,36.27,36.27,688744.0,26.0422,26.0781,26.0064,26.0064,688744.0
2017-01-11 09:30:00,36.17,36.37,35.84,36.19,294778.0,25.9347,26.0781,25.698,25.949,294778.0
2017-01-11 10:00:00,36.2,36.33,36.14,36.3,445459.0,25.9562,26.0494,25.9131,26.0279,445459.0
2017-01-11 10:30:00,36.3,36.31,36.08,36.19,164665.0,26.0279,26.035,25.8701,25.949,164665.0
2017-01-11 11:00:00,36.19,36.3,36.12,36.13,277490.0,25.949,26.0279,25.8988,25.906,277490.0
2017-01-11 11:30:00,36.13,36.25,36.0,36.23,100604.0,25.906,25.992,25.8128,25.9777,100604.0
2017-01-11 12:00:00,36.23,36.29,36.11,36.2,122753.0,25.9777,26.0207,25.8916,25.9562,122753.0
2017-01-11 12:30:00,36.2,36.24,36.03,36.2,197679.0,25.9562,25.9848,25.8343,25.9562,197679.0
2017-01-11 13:00:00,36.19,36.24,35.96,35.98,168585.0,25.949,25.9848,25.7841,25.7984,168585.0
2017-01-11 13:30:00,35.98,36.21,35.96,36.07,411296.0,25.7984,25.9633,25.7841,25.863,411296.0
2017-01-11 14:00:00,36.08,36.13,36.03,36.04,244077.0,25.8701,25.906,25.8343,25.8414,244077.0
2017-01-11 14:30:00,36.04,36.11,35.98,36.02,349309.0,25.8414,25.8916,25.7984,25.8271,349309.0
2017-01-11 15:00:00,36.02,36.23,36.0,36.14,537773.0,25.8271,25.9777,25.8128,25.9131,537773.0
2017-01-11 15:30:00,36.14,36.28,36.12,36.28,450499.0,25.9131,26.0135,25.8988,26.0135,450499.0
2017-01-12 09:30:00,36.1,36.14,35.8,35.83,173926.0,25.8845,25.9131,25.6694,25.6909,173926.0
2017-01-12 10:00:00,35.85,35.85,35.53,35.56,141944.0,25.7052,25.7052,25.4758,25.4973,141944.0
2017-01-12 10:30:00,35.57,35.58,35.33,35.38,348039.0,25.5044,25.5116,25.3324,25.3682,348039.0
2017-01-12 11:00:00,35.37,35.37,35.16,35.33,334131.0,25.361,25.361,25.2105,25.3324,334131.0
2017-01-12 11:30:00,35.33,35.38,35.18,35.19,171489.0,25.3324,25.3682,25.2248,25.232,171489.0
2017-01-12 12:00:00,35.2,35.47,35.2,35.41,185189.0,25.2391,25.4327,25.2391,25.3897,185189.0
2017-01-12 12:30:00,35.41,35.51,35.38,35.39,108571.0,25.3897,25.4614,25.3682,25.3754,108571.0
2017-01-12 13:00:00,35.4,35.52,35.4,35.5,137677.0,25.3825,25.4686,25.3825,25.4542,137677.0
2017-01-12 13:30:00,35.51,35.56,35.45,35.54,186685.0,25.4614,25.4973,25.4184,25.4829,186685.0
2017-01-12 14:00:00,35.54,35.59,35.51,35.57,167541.0,25.4829,25.5188,25.4614,25.5044,167541.0
2017-01-12 14:30:00,35.57,35.67,35.54,35.67,233378.0,25.5044,25.5761,25.4829,25.5761,233378.0
2017-01-12 15:00:00,35.68,35.79,35.59,35.79,203235.0,25.5833,25.6622,25.5188,25.6622,203235.0
2017-01-12 15:30:00,35.79,35.95,35.78,35.92,916318.0,25.6622,25.7769,25.655,25.7554,916318.0
2017-01-13 09:30:00,36.2,36.98,36.18,36.72,422368.0,25.9562,26.5154,25.9418,26.329,422368.0
2017-01-13 10:00:00,36.73,36.84,36.56,36.56,226458.0,26.3362,26.4151,26.2143,26.2143,226458.0
2017-01-13 10:30:00,36.56,36.7,36.42,36.46,476949.0,26.2143,26.3147,26.1139,26.1426,476949.0
2017-01-13 11:00:00,36.47,36.49,36.38,36.46,313019.0,26.1498,26.1641,26.0852,26.1426,313019.0
2017-01-13 11:30:00,36.46,36.5,36.32,36.35,274677.0,26.1426,26.1713,26.0422,26.0637,274677.0
2017-01-13 12:00:00,36.34,36.37,36.06,36.07,187259.0,26.0565,26.0781,25.8558,25.863,187259.0
2017-01-13 12:30:00,36.07,36.24,36.05,36.22,154563.0,25.863,25.9848,25.8486,25.9705,154563.0
2017-01-13 13:00:00,36.22,36.25,36.19,36.2,118782.0,25.9705,25.992,25.949,25.9562,118782.0
2017-01-13 13:30:00,36.2,36.23,36.16,36.22,275873.0,25.9562,25.9777,25.9275,25.9705,275873.0
2017-01-13 14:00:00,36.22,36.23,35.9,35.9,220307.0,25.9705,25.9777,25.7411,25.7411,220307.0
2017-01-13 14:30:00,35.9,36.13,35.9,36.12,543266.0,25.7411,25.906,25.7411,25.8988,543266.0
2017-01-13 15:00:00,36.11,36.26,36.1,36.25,410833.0,25.8916,25.9992,25.8845,25.992,410833.0
2017-01-13 15:30:00,36.25,36.38,36.23,36.29,939994.0,25.992,26.0852,25.9777,26.0207,939994.0
2017-01-17 09:30:00,35.83,35.91,35.0,35.07,566542.0,25.6909,25.7482,25.0957,25.1459,566542.0
2017-01-17 10:00:00,35.07,35.29,34.99,35.02,352674.0,25.1459,25.3037,25.0886,25.1101,352674.0
2017-01-17 10:30:00,35.02,35.04,34.8,34.88,472930.0,25.1101,25.1244,24.9523,25.0097,472930.0
2017-01-17 11:00:00,34.89,34.91,34.55,34.62,646276.0,25.0169,25.0312,24.7731,24.8233,646276.0
2017-01-17 11:30:00,34.62,34.65,34.53,34.6,579747.0,24.8233,24.8448,24.7587,24.8089,579747.0
2017-01-17 12:00:00,34.59,34.61,34.44,34.5,442054.0,24.8018,24.8161,24.6942,24.7372,442054.0
2017-01-17 12:30:00,34.51,34.67,34.47,34.55,272921.0,24.7444,24.8591,24.7157,24.7731,272921.0
2017-01-17 13:00:00,34.55,34.61,34.53,34.58,140296.0,24.7731,24.8161,24.7587,24.7946,140296.0
2017-01-17 13:30:00,34.58,34.62,34.46,34.5,230637.0,24.7946,24.8233,24.7085,24.7372,230637.0
2017-01-17 14:00:00,34.5,34.55,34.24,34.24,511476.0,24.7372,24.7731,24.5508,24.5508,511476.0
2017-01-17 14:30:00,34.24,34.25,33.97,34.09,618341.0,24.5508,24.558,24.3572,24.4432,618341.0
2017-01-17 15:00:00,34.09,34.31,34.02,34.2,439117.0,24.4432,24.601,24.3931,24.5221,439117.0
2017-01-17 15:30:00,34.21,34.26,34.06,34.09,1455671.0,24.5293,24.5651,24.4217,24.4432,1455671.0
2017-01-18 09:30:00,34.36,34.42,33.8,34.16,769453.0,24.6368,24.6799,24.2353,24.4934,769453.0
2017-01-18 10:00:00,34.18,34.38,34.11,34.26,569617.0,24.5078,24.6512,24.4576,24.5651,569617.0
2017-01-18 10:30:00,34.26,34.35,34.09,34.19,276067.0,24.5651,24.6297,24.4432,24.515,276067.0
2017-01-18 11:00:00,34.2,34.29,34.16,34.24,317345.0,24.5221,24.5867,24.4934,24.5508,317345.0
2017-01-18 11:30:00,34.25,34.33,34.12,34.16,406828.0,24.558,24.6153,24.4648,24.4934,406828.0
2017-01-18 12:00:00,34.15,34.32,34.13,34.2,189497.0,24.4863,24.6082,24.4719,24.5221,189497.0
2017-01-18 12:30:00,34.2,34.3,34.15,34.27,299162.0,24.5221,24.5938,24.4863,24.5723,299162.0
2017-01-18 13:00:00,34.27,34.43,34.27,34.38,190848.0,24.5723,24.687,24.5723,24.6512,190848.0
2017-01-18 13:30:00,34.38,34.57,34.37,34.51,276888.0,24.6512,24.7874,24.644,24.7444,276888.0
2017-01-18 14:00:00,34.51,34.63,34.49,34.54,299341.0,24.7444,24.8304,24.7301,24.7659,299341.0
2017-01-18 14:30:00,34.54,34.64,34.45,34.62,270327.0,24.7659,24.8376,24.7014,24.8233,270327.0
2017-01-18 15:00:00,34.62,34.69,34.58,34.66,367884.0,24.8233,24.8735,24.7946,24.852,367884.0
2017-01-18 15:30:00,34.66,35.02,34.63,34.98,1349552.0,24.852,25.1101,24.8304,25.0814,1349552.0
2017-01-19 09:30:00,34.93,35.43,34.58,34.67,643267.0,25.0455,25.4041,24.7946,24.8591,643267.0
2017-01-19 10:00:00,34.65,34.82,34.41,34.78,458201.0,24.8448,24.9667,24.6727,24.938,458201.0
2017-01-19 10:30:00,34.77,34.91,34.76,34.84,378242.0,24.9308,25.0312,24.9237,24.981,378242.0
2017-01-19 11:00:00,34.83,34.83,34.64,34.79,299771.0,24.9738,24.9738,24.8376,24.9452,299771.0
2017-01-19 11:30:00,34.8,34.8,34.66,34.72,234308.0,24.9523,24.9523,24.852,24.895,234308.0
2017-01-19 12:00:00,34.71,34.73,34.64,34.71,101630.0,24.8878,24.9021,24.8376,24.8878,101630.0
2017-01-19 12:30:00,34.7,34.71,34.59,34.69,154827.0,24.8806,24.8878,24.8018,24.8735,154827.0
2017-01-19 13:00:00,34.68,34.77,34.67,34.73,116062.0,24.8663,24.9308,24.8591,24.9021,116062.0
2017-01-19 13:30:00,34.73,34.93,34.72,34.87,362139.0,24.9021,25.0455,24.895,25.0025,362139.0
2017-01-19 14:00:00,34.86,34.87,34.61,34.75,255015.0,24.9954,25.0025,24.8161,24.9165,255015.0
2017-01-19 14:30:00,34.74,34.74,34.58,34.59,290426.0,24.9093,24.9093,24.7946,24.8018,290426.0
2017-01-19 15:00:00,34.59,34.62,34.47,34.59,535859.0,24.8018,24.8233,24.7157,24.8018,535859.0
2017-01-19 15:30:00,34.59,34.79,34.52,34.71,1328756.0,24.8018,24.9452,24.7516,24.8878,1328756.0
2017-01-20 09:30:00,35.56,36.18,35.51,35.71,1436971.0,25.4973,25.9418,25.4614,25.6048,1436971.0
2017-01-20 10:00:00,35.71,35.86,35.55,35.76,765614.0,25.6048,25.7124,25.4901,25.6407,765614.0
2017-01-20 10:30:00,35.77,35.86,35.69,35.79,452836.0,25.6478,25.7124,25.5905,25.6622,452836.0
2017-01-20 11:00:00,35.79,35.82,35.69,35.72,280720.0,25.6622,25.6837,25.5905,25.612,280720.0
2017-01-20 11:30:00,35.72,35.79,35.66,35.75,260404.0,25.612,25.6622,25.569,25.6335,260404.0
2017-01-20 12:00:00,35.75,35.8,35.57,35.72,819910.0,25.6335,25.6694,25.5044,25.612,819910.0
2017-01-20 12:30:00,35.71,35.74,35.43,35.51,605359.0,25.6048,25.6263,25.4041,25.4614,605359.0
2017-01-20 13:00:00,35.52,35.59,35.42,35.57,401392.0,25.4686,25.5188,25.3969,25.5044,401392.0
2017-01-20 13:30:00,35.57,35.59,35.51,35.56,238575.0,25.5044,25.5188,25.4614,25.4973,238575.0
2017-01-20 14:00:00,35.56,35.62,35.33,35.37,294927.0,25.4973,25.5403,25.3324,25.361,294927.0
2017-01-20 14:30:00,35.37,35.51,35.3,35.48,326316.0,25.361,25.4614,25.3108,25.4399,326316.0
2017-01-20 15:00:00,35.48,35.68,35.48,35.59,332222.0,25.4399,25.5833,25.4399,25.5188,332222.0
2017-01-20 15:30:00,35.6,35.85,35.54,35.81,1199656.0,25.526,25.7052,25.4829,25.6765,1199656.0
2017-01-23 09:30:00,35.6,35.92,35.6,35.79,584532.0,25.526,25.7554,25.526,25.6622,584532.0
2017-01-23 10:00:00,35.8,35.97,35.56,35.57,227490.0,25.6694,25.7912,25.4973,25.5044,227490.0
2017-01-23 10:30:00,35.57,35.7,35.51,35.59,304271.0,25.5044,25.5977,25.4614,25.5188,304271.0
2017-01-23 11:00:00,35.59,35.71,35.51,35.6,378247.0,25.5188,25.6048,25.4614,25.526,378247.0
2017-01-23 11:30:00,35.6,35.64,35.44,35.44,203696.0,25.526,25.5546,25.4112,25.4112,203696.0
2017-01-23 12:00:00,35.45,35.5,35.38,35.5,202879.0,25.4184,25.4542,25.3682,25.4542,202879.0
2017-01-23 12:30:00,35.49,35.59,35.48,35.57,151730.0,25.4471,25.5188,25.4399,25.5044,151730.0
2017-01-23 13:00:00,35.58,35.68,35.55,35.65,222164.0,25.5116,25.5833,25.4901,25.5618,222164.0
2017-01-23 13:30:00,35.65,35.79,35.63,35.75,301045.0,25.5618,25.6622,25.5475,25.6335,301045.0
2017-01-23 14:00:00,35.74,35.75,35.68,35.73,191706.0,25.6263,25.6335,25.5833,25.6192,191706.0
2017-01-23 14:30:00,35.74,35.85,35.73,35.84,198372.0,25.6263,25.7052,25.6192,25.698,198372.0
2017-01-23 15:00:00,35.84,35.88,35.77,35.84,368770.0,25.698,25.7267,25.6478,25.698,368770.0
2017-01-23 15:30:00,35.85,35.9,35.82,35.89,848078.0,25.7052,25.7411,25.6837,25.7339,848078.0
2017-01-24 09:30:00,35.96,36.19,35.9,36.03,377392.0,25.7841,25.949,25.7411,25.8343,377392.0
2017-01-24 10:00:00,36.03,36.06,35.87,36.0,176453.0,25.8343,25.8558,25.7195,25.8128,176453.0
2017-01-24 10:30:00,36.0,36.05,35.92,36.02,519900.0,25.8128,25.8486,25.7554,25.8271,519900.0
2017-01-24 11:00:00,36.01,36.2,36.0,36.13,218787.0,25.8199,25.9562,25.8128,25.906,218787.0
2017-01-24 11:30:00,36.14,36.16,36.07,36.12,257256.0,25.9131,25.9275,25.863,25.8988,257256.0
2017-01-24 12:00:00,36.12,36.27,36.1,36.2,448812.0,25.8988,26.0064,25.8845,25.9562,448812.0
2017-01-24 12:30:00,36.2,36.29,36.17,36.25,279563.0,25.9562,26.0207,25.9347,25.992,279563.0
2017-01-24 13:00:00,36.26,36.41,36.22,36.33,372603.0,25.9992,26.1067,25.9705,26.0494,372603.0
2017-01-24 13:30:00,36.33,36.39,36.3,36.32,198650.0,26.0494,26.0924,26.0279,26.0422,198650.0
2017-01-24 14:00:00,36.32,36.39,36.19,36.2,261568.0,26.0422,26.0924,25.949,25.9562,261568.0
2017-01-24 14:30:00,36.2,36.34,36.2,36.28,207986.0,25.9562,26.0565,25.9562,26.0135,207986.0
2017-01-24 15:00:00,36.28,36.32,36.17,36.22,301770.0,26.0135,26.0422,25.9347,25.9705,301770.0
2017-01-24 15:30:00,36.22,36.35,36.19,36.32,1144808.0,25.9705,26.0637,25.949,26.0422,1144808.0
2017-01-25 09:30:00,36.76,37.36,36.67,37.25,783581.0,26.3577,26.7879,26.2932,26.709,783581.0
2017-01-25 10:00:00,37.26,37.29,36.82,36.84,366070.0,26.7162,26.7377,26.4007,26.4151,366070.0
2017-01-25 10:30:00,36.83,37.27,36.81,37.23,436364.0,26.4079,26.7234,26.3935,26.6947,436364.0
2017-01-25 11:00:00,37.23,37.38,37.19,37.24,421220.0,26.6947,26.8022,26.666,26.7019,421220.0
2017-01-25 11:30:00,37.23,37.31,37.07,37.28,290003.0,26.6947,26.7521,26.58,26.7305,290003.0
2017-01-25 12:00:00,37.27,37.39,37.21,37.28,296532.0,26.7234,26.8094,26.6804,26.7305,296532.0
2017-01-25 12:30:00,37.27,37.34,37.18,37.2,188188.0,26.7234,26.7736,26.6588,26.6732,188188.0
2017-01-25 13:00:00,37.2,37.35,37.19,37.32,165665.0,26.6732,26.7807,26.666,26.7592,165665.0
2017-01-25 13:30:00,37.33,37.41,37.24,37.39,231551.0,26.7664,26.8238,26.7019,26.8094,231551.0
2017-01-25 14:00:00,37.38,37.47,37.34,37.41,190755.0,26.8022,26.8668,26.7736,26.8238,190755.0
2017-01-25 14:30:00,37.41,37.42,37.3,37.3,175192.0,26.8238,26.8309,26.7449,26.7449,175192.0
2017-01-25 15:00:00,37.3,37.33,37.25,37.33,215889.0,26.7449,26.7664,26.709,26.7664,215889.0
2017-01-25 15:30:00,37.33,37.54,37.29,37.52,1236601.0,26.7664,26.917,26.7377,26.9026,1236601.0
2017-01-26 09:30:00,37.51,37.71,37.34,37.71,367111.0,26.8955,27.0389,26.7736,27.0389,367111.0
2017-01-26 10:00:00,37.7,37.95,37.61,37.87,577494.0,27.0317,27.211,26.9672,27.1536,577494.0
2017-01-26 10:30:00,37.87,37.87,37.59,37.71,430525.0,27.1536,27.1536,26.9528,27.0389,430525.0
2017-01-26 11:00:00,37.72,37.8,37.49,37.49,204121.0,27.046,27.1034,26.8811,26.8811,204121.0
2017-01-26 11:30:00,37.5,37.54,37.39,37.46,211703.0,26.8883,26.917,26.8094,26.8596,211703.0
2017-01-26 12:00:00,37.47,37.48,37.36,37.36,250861.0,26.8668,26.874,26.7879,26.7879,250861.0
2017-01-26 12:30:00,37.37,37.39,37.29,37.31,164335.0,26.7951,26.8094,26.7377,26.7521,164335.0
2017-01-26 13:00:00,37.32,37.33,37.21,37.31,171389.0,26.7592,26.7664,26.6804,26.7521,171389.0
2017-01-26 13:30:00,37.3,37.41,37.24,37.41,163960.0,26.7449,26.8238,26.7019,26.8238,163960.0
2017-01-26 14:00:00,37.42,37.49,37.38,37.49,164373.0,26.8309,26.8811,26.8022,26.8811,164373.0
2017-01-26 14:30:00,37.48,37.49,37.39,37.43,175279.0,26.874,26.8811,26.8094,26.8381,175279.0
2017-01-26 15:00:00,37.43,37.51,37.38,37.49,274478.0,26.8381,26.8955,26.8022,26.8811,274478.0
2017-01-26 15:30:00,37.5,37.54,37.45,37.54,599377.0,26.8883,26.917,26.8524,26.917,599377.0
2017-01-27 09:30:00,37.43,37.48,37.08,37.15,645390.0,26.8381,26.874,26.5871,26.6373,645390.0
2017-01-27 10:00:00,37.13,37.31,37.13,37.19,273408.0,26.623,26.7521,26.623,26.666,273408.0
2017-01-27 10:30:00,37.19,37.24,37.08,37.12,229906.0,26.666,26.7019,26.5871,26.6158,229906.0
2017-01-27 11:00:00,37.12,37.21,37.1,37.15,322818.0,26.6158,26.6804,26.6015,26.6373,322818.0
2017-01-27 11:30:00,37.16,37.22,37.1,37.22,285565.0,26.6445,26.6875,26.6015,26.6875,285565.0
2017-01-27 12:00:00,37.22,37.25,37.06,37.06,146956.0,26.6875,26.709,26.5728,26.5728,146956.0
2017-01-27 12:30:00,37.07,37.11,36.99,37.04,183060.0,26.58,26.6087,26.5226,26.5585,183060.0
2017-01-27 13:00:00,37.03,37.12,37.0,37.12,138239.0,26.5513,26.6158,26.5298,26.6158,138239.0
2017-01-27 13:30:00,37.13,37.14,36.97,36.98,225209.0,26.623,26.6302,26.5083,26.5154,225209.0
2017-01-27 14:00:00,36.97,37.0,36.92,36.95,232424.0,26.5083,26.5298,26.4724,26.4939,232424.0
2017-01-27 14:30:00,36.95,37.01,36.95,36.97,192089.0,26.4939,26.537,26.4939,26.5083,192089.0
2017-01-27 15:00:00,36.98,37.0,36.89,36.91,221377.0,26.5154,26.5298,26.4509,26.4652,221377.0
2017-01-27 15:30:00,36.9,37.0,36.87,36.98,573487.0,26.4581,26.5298,26.4366,26.5154,573487.0
2017-01-30 09:30:00,36.54,36.76,36.06,36.25,778545.0,26.2,26.3577,25.8558,25.992,778545.0
2017-01-30 10:00:00,36.25,36.26,35.92,36.12,528623.0,25.992,25.9992,25.7554,25.8988,528623.0
2017-01-30 10:30:00,36.13,36.19,35.9,36.02,364038.0,25.906,25.949,25.7411,25.8271,364038.0
2017-01-30 11:00:00,36.01,36.38,35.99,36.24,379446.0,25.8199,26.0852,25.8056,25.9848,379446.0
2017-01-30 11:30:00,36.24,36.53,36.23,36.46,134689.0,25.9848,26.1928,25.9777,26.1426,134689.0
2017-01-30 12:00:00,36.46,36.52,36.4,36.49,116995.0,26.1426,26.1856,26.0996,26.1641,116995.0
2017-01-30 12:30:00,36.49,36.53,36.42,36.5,77899.0,26.1641,26.1928,26.1139,26.1713,77899.0
2017-01-30 13:00:00,36.51,36.62,36.49,36.52,101654.0,26.1784,26.2573,26.1641,26.1856,101654.0
2017-01-30 13:30:00,36.51,36.52,36.43,36.46,97130.0,26.1784,26.1856,26.1211,26.1426,97130.0
2017-01-30 14:00:00,36.46,36.54,36.43,36.53,257249.0,26.1426,26.2,26.1211,26.1928,257249.0
2017-01-30 14:30:00,36.53,36.55,36.42,36.5,336494.0,26.1928,26.2071,26.1139,26.1713,336494.0
2017-01-30 15:00:00,36.48,36.49,36.4,36.47,174980.0,26.1569,26.1641,26.0996,26.1498,174980.0
2017-01-30 15:30:00,36.47,36.56,36.43,36.53,782841.0,26.1498,26.2143,26.1211,26.1928,782841.0
2017-01-31 09:30:00,36.33,36.87,36.33,36.45,506476.0,26.1502,26.5389,26.1502,26.2366,506476.0
2017-01-31 10:00:00,36.45,36.55,36.23,36.35,179550.0,26.2366,26.3086,26.0782,26.1646,179550.0
2017-01-31 10:30:00,36.36,36.48,36.25,36.38,201189.0,26.1718,26.2582,26.0926,26.1862,201189.0
2017-01-31 11:00:00,36.39,36.39,36.19,36.2,209347.0,26.1934,26.1934,26.0494,26.0566,209347.0
2017-01-31 11:30:00,36.2,36.25,36.12,36.19,264820.0,26.0566,26.0926,25.999,26.0494,264820.0
2017-01-31 12:00:00,36.2,36.31,36.18,36.31,208895.0,26.0566,26.1358,26.0422,26.1358,208895.0
2017-01-31 12:30:00,36.31,36.31,36.18,36.2,298784.0,26.1358,26.1358,26.0422,26.0566,298784.0
2017-01-31 13:00:00,36.2,36.21,36.09,36.15,175507.0,26.0566,26.0638,25.9775,26.0206,175507.0
2017-01-31 13:30:00,36.15,36.16,36.0,36.02,231197.0,26.0206,26.0278,25.9127,25.9271,231197.0
2017-01-31 14:00:00,36.03,36.03,35.92,35.94,229727.0,25.9343,25.9343,25.8551,25.8695,229727.0
2017-01-31 14:30:00,35.94,36.1,35.87,36.08,319590.0,25.8695,25.9847,25.8191,25.9703,319590.0
2017-01-31 15:00:00,36.08,36.21,36.08,36.14,298970.0,25.9703,26.0638,25.9703,26.0134,298970.0
2017-01-31 15:30:00,36.14,36.29,36.13,36.18,767757.0,26.0134,26.1214,26.0062,26.0422,767757.0
2017-02-01 09:30:00,36.54,37.16,36.54,36.61,642021.0,26.3014,26.7476,26.3014,26.3517,642021.0
2017-02-01 10:00:00,36.62,36.8,36.55,36.66,351575.0,26.3589,26.4885,26.3086,26.3877,351575.0
2017-02-01 10:30:00,36.67,36.74,36.45,36.6,370182.0,26.3949,26.4453,26.2366,26.3445,370182.0
2017-02-01 11:00:00,36.61,36.9,36.57,36.69,567488.0,26.3517,26.5605,26.323,26.4093,567488.0
2017-02-01 11:30:00,36.69,36.76,36.56,36.66,208567.0,26.4093,26.4597,26.3158,26.3877,208567.0
2017-02-01 12:00:00,36.66,36.66,36.48,36.58,141264.0,26.3877,26.3877,26.2582,26.3302,141264.0
2017-02-01 12:30:00,36.58,36.75,36.58,36.74,191801.0,26.3302,26.4525,26.3302,26.4453,191801.0
2017-02-01 13:00:00,36.75,36.82,36.69,36.71,167342.0,26.4525,26.5029,26.4093,26.4237,167342.0
2017-02-01 13:30:00,36.7,36.88,36.69,36.84,231313.0,26.4165,26.5461,26.4093,26.5173,231313.0
2017-02-01 14:00:00,36.82,36.87,36.47,36.66,249131.0,26.5029,26.5389,26.251,26.3877,249131.0
2017-02-01 14:30:00,36.66,36.66,36.38,36.47,155193.0,26.3877,26.3877,26.1862,26.251,155193.0
2017-02-01 15:00:00,36.46,36.51,36.39,36.48,261164.0,26.2438,26.2798,26.1934,26.2582,261164.0
2017-02-01 15:30:00,36.48,36.54,36.42,36.49,630592.0,26.2582,26.3014,26.215,26.2654,630592.0
2017-02-02 09:30:00,36.19,36.22,35.77,36.13,310541.0,26.0494,26.071,25.7471,26.0062,310541.0
2017-02-02 10:00:00,36.14,36.22,35.92,35.98,282948.0,26.0134,26.071,25.8551,25.8983,282948.0
2017-02-02 10:30:00,35.98,36.16,35.86,36.14,418835.0,25.8983,26.0278,25.8119,26.0134,418835.0
2017-02-02 11:00:00,36.15,36.19,35.9,35.91,305309.0,26.0206,26.0494,25.8407,25.8479,305309.0
2017-02-02 11:30:00,35.91,35.95,35.68,35.69,327981.0,25.8479,25.8767,25.6823,25.6895,327981.0
2017-02-02 12:00:00,35.69,35.96,35.65,35.96,172827.0,25.6895,25.8839,25.6607,25.8839,172827.0
2017-02-02 12:30:00,35.96,36.06,35.95,36.05,159648.0,25.8839,25.9559,25.8767,25.9487,159648.0
2017-02-02 13:00:00,36.06,36.11,36.01,36.02,129662.0,25.9559,25.9918,25.9199,25.9271,129662.0
2017-02-02 13:30:00,36.02,36.17,35.97,36.12,187077.0,25.9271,26.035,25.8911,25.999,187077.0
2017-02-02 14:00:00,36.12,36.13,35.94,35.94,139013.0,25.999,26.0062,25.8695,25.8695,139013.0
2017-02-02 14:30:00,35.95,36.0,35.89,35.94,177022.0,25.8767,25.9127,25.8335,25.8695,177022.0
2017-02-02 15:00:00,35.94,36.11,35.91,36.09,237720.0,25.8695,25.9918,25.8479,25.9775,237720.0
2017-02-02 15:30:00,36.09,36.09,36.0,36.04,442466.0,25.9775,25.9775,25.9127,25.9415,442466.0
2017-02-03 09:30:00,36.81,36.81,36.36,36.68,395542.0,26.4957,26.4957,26.1718,26.4021,395542.0
2017-02-03 10:00:00,36.68,36.77,36.52,36.73,152813.0,26.4021,26.4669,26.287,26.4381,152813.0
2017-02-03 10:30:00,36.72,36.91,36.69,36.8,230487.0,26.4309,26.5677,26.4093,26.4885,230487.0
2017-02-03 11:00:00,36.8,36.88,36.64,36.76,285318.0,26.4885,26.5461,26.3733,26.4597,285318.0
2017-02-03 11:30:00,36.75,36.86,36.69,36.73,204685.0,26.4525,26.5317,26.4093,26.4381,204685.0
2017-02-03 12:00:00,36.74,36.81,36.64,36.66,180567.0,26.4453,26.4957,26.3733,26.3877,180567.0
2017-02-03 12:30:00,36.66,36.79,36.66,36.78,91585.0,26.3877,26.4813,26.3877,26.4741,91585.0
2017-02-03 13:00:00,36.78,36.85,36.75,36.76,154699.0,26.4741,26.5245,26.4525,26.4597,154699.0
2017-02-03 13:30:00,36.77,36.86,36.75,36.75,108808.0,26.4669,26.5317,26.4525,26.4525,108808.0
2017-02-03 14:00:00,36.76,36.86,36.72,36.75,151818.0,26.4597,26.5317,26.4309,26.4525,151818.0
2017-02-03 14:30:00,36.74,36.84,36.71,36.82,233708.0,26.4453,26.5173,26.4237,26.5029,233708.0
2017-02-03 15:00:00,36.82,36.88,36.74,36.78,221624.0,26.5029,26.5461,26.4453,26.4741,221624.0
2017-02-03 15:30:00,36.78,36.88,36.72,36.78,800310.0,26.4741,26.5461,26.4309,26.4741,800310.0
2017-02-06 09:30:00,36.32,36.85,36.21,36.74,599247.0,26.143,26.5245,26.0638,26.4453,599247.0
2017-02-06 10:00:00,36.74,36.92,36.68,36.76,247768.0,26.4453,26.5749,26.4021,26.4597,247768.0
2017-02-06 10:30:00,36.75,36.75,36.58,36.63,482638.0,26.4525,26.4525,26.3302,26.3661,482638.0
2017-02-06 11:00:00,36.62,36.74,36.6,36.7,219235.0,26.3589,26.4453,26.3445,26.4165,219235.0
2017-02-06 11:30:00,36.7,36.79,36.63,36.66,199859.0,26.4165,26.4813,26.3661,26.3877,199859.0
2017-02-06 12:00:00,36.66,36.79,36.64,36.77,189615.0,26.3877,26.4813,26.3733,26.4669,189615.0
2017-02-06 12:30:00,36.76,36.76,36.51,36.51,230301.0,26.4597,26.4597,26.2798,26.2798,230301.0
2017-02-06 13:00:00,36.52,36.54,36.44,36.53,173502.0,26.287,26.3014,26.2294,26.2942,173502.0
2017-02-06 13:30:00,36.52,36.57,36.46,36.54,143904.0,26.287,26.323,26.2438,26.3014,143904.0
2017-02-06 14:00:00,36.54,36.56,36.48,36.49,168388.0,26.3014,26.3158,26.2582,26.2654,168388.0
2017-02-06 14:30:00,36.48,36.58,36.46,36.55,153534.0,26.2582,26.3302,26.2438,26.3086,153534.0
2017-02-06 15:00:00,36.54,36.56,36.49,36.52,161837.0,26.3014,26.3158,26.2654,26.287,161837.0
2017-02-06 15:30:00,36.52,36.54,36.41,36.45,899552.0,26.287,26.3014,26.2078,26.2366,899552.0
2017-02-07 09:30:00,36.6,36.81,36.38,36.6,257935.0,26.3445,26.4957,26.1862,26.3445,257935.0
2017-02-07 10:00:00,36.6,36.74,36.54,36.57,116607.0,26.3445,26.4453,26.3014,26.323,116607.0
2017-02-07 10:30:00,36.55,36.59,36.32,36.54,198867.0,26.3086,26.3374,26.143,26.3014,198867.0
2017-02-07 11:00:00,36.54,36.67,36.53,36.66,186581.0,26.3014,26.3949,26.2942,26.3877,186581.0
2017-02-07 11:30:00,36.66,36.77,36.64,36.71,136517.0,26.3877,26.4669,26.3733,26.4237,136517.0
2017-02-07 12:00:00,36.71,36.76,36.55,36.57,132662.0,26.4237,26.4597,26.3086,26.323,132662.0
2017-02-07 12:30:00,36.57,36.62,36.5,36.5,196947.0,26.323,26.3589,26.2726,26.2726,196947.0
2017-02-07 13:00:00,36.51,36.52,36.37,36.51,163587.0,26.2798,26.287,26.179,26.2798,163587.0
2017-02-07 13:30:00,36.52,36.57,36.47,36.57,130332.0,26.287,26.323,26.251,26.323,130332.0
2017-02-07 14:00:00,36.55,36.58,36.5,36.54,128084.0,26.3086,26.3302,26.2726,26.3014,128084.0
2017-02-07 14:30:00,36.54,36.56,36.47,36.54,158548.0,26.3014,26.3158,26.251,26.3014,158548.0
2017-02-07 15:00:00,36.54,36.61,36.53,36.56,168012.0,26.3014,26.3517,26.2942,26.3158,168012.0
2017-02-07 15:30:00,36.56,36.6,36.49,36.58,520059.0,26.3158,26.3445,26.2654,26.3302,520059.0
2017-02-08 09:30:00,36.25,36.28,35.72,35.74,483937.0,26.0926,26.1142,25.7111,25.7255,483937.0
2017-02-08 10:00:00,35.73,35.75,35.48,35.65,683525.0,25.7183,25.7327,25.5384,25.6607,683525.0
2017-02-08 10:30:00,35.64,35.75,35.58,35.62,446805.0,25.6535,25.7327,25.6104,25.6391,446805.0
2017-02-08 11:00:00,35.62,35.81,35.61,35.65,353210.0,25.6391,25.7759,25.632,25.6607,353210.0
2017-02-08 11:30:00,35.66,35.66,35.36,35.37,322307.0,25.6679,25.6679,25.452,25.4592,322307.0
2017-02-08 12:00:00,35.37,35.47,35.33,35.33,312543.0,25.4592,25.5312,25.4304,25.4304,312543.0
2017-02-08 12:30:00,35.33,35.34,35.24,35.28,484509.0,25.4304,25.4376,25.3656,25.3944,484509.0
2017-02-08 13:00:00,35.29,35.43,35.28,35.42,349845.0,25.4016,25.5024,25.3944,25.4952,349845.0
2017-02-08 13:30:00,35.42,35.5,35.4,35.42,645211.0,25.4952,25.5528,25.4808,25.4952,645211.0
2017-02-08 14:00:00,35.42,35.59,35.39,35.48,398414.0,25.4952,25.6176,25.4736,25.5384,398414.0
2017-02-08 14:30:00,35.47,35.52,35.4,35.48,446102.0,25.5312,25.5672,25.4808,25.5384,446102.0
2017-02-08 15:00:00,35.48,35.54,35.44,35.54,502971.0,25.5384,25.5816,25.5096,25.5816,502971.0
2017-02-08 15:30:00,35.54,35.54,35.31,35.36,1908915.0,25.5816,25.5816,25.416,25.452,1908915.0
2017-02-09 09:30:00,35.58,35.69,35.21,35.47,676577.0,25.6104,25.6895,25.344,25.5312,676577.0
2017-02-09 10:00:00,35.5,35.8,35.45,35.79,368599.0,25.5528,25.7687,25.5168,25.7615,368599.0
2017-02-09 10:30:00,35.79,36.05,35.75,36.02,401969.0,25.7615,25.9487,25.7327,25.9271,401969.0
2017-02-09 11:00:00,36.03,36.18,35.97,36.09,400808.0,25.9343,26.0422,25.8911,25.9775,400808.0
2017-02-09 11:30:00,36.1,36.12,35.96,36.12,270106.0,25.9847,25.999,25.8839,25.999,270106.0
2017-02-09 12:00:00,36.11,36.17,36.04,36.05,153574.0,25.9918,26.035,25.9415,25.9487,153574.0
2017-02-09 12:30:00,36.06,36.16,36.04,36.15,152854.0,25.9559,26.0278,25.9415,26.0206,152854.0
2017-02-09 13:00:00,36.14,36.16,36.06,36.08,167202.0,26.0134,26.0278,25.9559,25.9703,167202.0
2017-02-09 13:30:00,36.09,36.15,36.05,36.15,164395.0,25.9775,26.0206,25.9487,26.0206,164395.0
2017-02-09 14:00:00,36.15,36.16,35.91,36.0,309045.0,26.0206,26.0278,25.8479,25.9127,309045.0
2017-02-09 14:30:00,36.01,36.08,35.99,36.05,155743.0,25.9199,25.9703,25.9055,25.9487,155743.0
2017-02-09 15:00:00,36.05,36.18,36.04,36.16,361351.0,25.9487,26.0422,25.9415,26.0278,361351.0
2017-02-09 15:30:00,36.16,36.28,36.13,36.23,1463366.0,26.0278,26.1142,26.0062,26.0782,1463366.0
2017-02-10 09:30:00,36.15,36.53,36.15,36.33,334101.0,26.0206,26.2942,26.0206,26.1502,334101.0
2017-02-10 10:00:00,36.33,36.37,36.21,36.26,138955.0,26.1502,26.179,26.0638,26.0998,138955.0
2017-02-10 10:30:00,36.25,36.39,36.23,36.35,208973.0,26.0926,26.1934,26.0782,26.1646,208973.0
2017-02-10 11:00:00,36.34,36.34,36.21,36.24,142704.0,26.1574,26.1574,26.0638,26.0854,142704.0
2017-02-10 11:30:00,36.23,36.29,36.11,36.13,211646.0,26.0782,26.1214,25.9918,26.0062,211646.0
2017-02-10 12:00:00,36.13,36.29,36.09,36.21,201807.0,26.0062,26.1214,25.9775,26.0638,201807.0
2017-02-10 12:30:00,36.21,36.23,36.13,36.17,107693.0,26.0638,26.0782,26.0062,26.035,107693.0
2017-02-10 13:00:00,36.17,36.29,36.16,36.27,116025.0,26.035,26.1214,26.0278,26.107,116025.0
2017-02-10 13:30:00,36.29,36.53,36.27,36.34,161320.0,26.1214,26.2942,26.107,26.1574,161320.0
2017-02-10 14:00:00,36.34,36.42,36.32,36.4,216998.0,26.1574,26.215,26.143,26.2006,216998.0
2017-02-10 14:30:00,36.4,36.41,36.32,36.33,138509.0,26.2006,26.2078,26.143,26.1502,138509.0
2017-02-10 15:00:00,36.34,36.44,36.33,36.42,158389.0,26.1574,26.2294,26.1502,26.215,158389.0
2017-02-10 15:30:00,36.43,36.46,36.4,36.41,491996.0,26.2222,26.2438,26.2006,26.2078,491996.0
2017-02-13 09:30:00,36.81,36.97,36.71,36.95,262452.0,26.4957,26.6109,26.4237,26.5965,262452.0
2017-02-13 10:00:00,36.96,37.1,36.95,37.04,240963.0,26.6037,26.7044,26.5965,26.6613,240963.0
2017-02-13 10:30:00,37.04,37.05,36.88,37.0,163417.0,26.6613,26.6685,26.5461,26.6325,163417.0
2017-02-13 11:00:00,37.01,37.08,36.95,37.04,271407.0,26.6397,26.6901,26.5965,26.6613,271407.0
2017-02-13 11:30:00,37.04,37.04,36.94,36.95,151897.0,26.6613,26.6613,26.5893,26.5965,151897.0
2017-02-13 12:00:00,36.95,37.01,36.92,36.98,163965.0,26.5965,26.6397,26.5749,26.6181,163965.0
2017-02-13 12:30:00,36.98,37.0,36.96,36.99,119826.0,26.6181,26.6325,26.6037,26.6253,119826.0
2017-02-13 13:00:00,37.0,37.14,36.98,37.14,133475.0,26.6325,26.7332,26.6181,26.7332,133475.0
2017-02-13 13:30:00,37.13,37.2,37.06,37.07,210484.0,26.726,26.7764,26.6757,26.6829,210484.0
2017-02-13 14:00:00,37.07,37.07,36.9,36.91,254766.0,26.6829,26.6829,26.5605,26.5677,254766.0
2017-02-13 14:30:00,36.91,36.94,36.85,36.91,111131.0,26.5677,26.5893,26.5245,26.5677,111131.0
2017-02-13 15:00:00,36.9,36.91,36.85,36.89,194075.0,26.5605,26.5677,26.5245,26.5533,194075.0
2017-02-13 15:30:00,36.89,37.02,36.86,36.91,647867.0,26.5533,26.6469,26.5317,26.5677,647867.0
2017-02-14 09:30:00,36.92,37.01,36.77,36.83,226107.0,26.5749,26.6397,26.4669,26.5101,226107.0
2017-02-14 10:00:00,36.84,37.56,36.83,37.29,512133.0,26.5173,27.0356,26.5101,26.8412,512133.0
2017-02-14 10:30:00,37.31,37.81,37.3,37.74,289042.0,26.8556,27.2155,26.8484,27.1651,289042.0
2017-02-14 11:00:00,37.73,37.91,37.55,37.83,240798.0,27.1579,27.2875,27.0284,27.2299,240798.0
2017-02-14 11:30:00,37.84,37.86,37.63,37.72,353881.0,27.2371,27.2515,27.0859,27.1507,353881.0
2017-02-14 12:00:00,37.72,37.75,37.65,37.67,237203.0,27.1507,27.1723,27.1003,27.1147,237203.0
2017-02-14 12:30:00,37.68,37.96,37.67,37.96,257992.0,27.1219,27.3235,27.1147,27.3235,257992.0
2017-02-14 13:00:00,37.96,38.06,37.92,37.98,175705.0,27.3235,27.3955,27.2947,27.3379,175705.0
2017-02-14 13:30:00,38.0,38.0,37.91,37.95,251255.0,27.3523,27.3523,27.2875,27.3163,251255.0
2017-02-14 14:00:00,37.95,38.07,37.94,38.05,246143.0,27.3163,27.4026,27.3091,27.3883,246143.0
2017-02-14 14:30:00,38.05,38.06,37.98,38.02,316286.0,27.3883,27.3955,27.3379,27.3667,316286.0
2017-02-14 15:00:00,38.02,38.06,37.94,37.98,323509.0,27.3667,27.3955,27.3091,27.3379,323509.0
2017-02-14 15:30:00,37.98,38.05,37.91,37.98,956109.0,27.3379,27.3883,27.2875,27.3379,956109.0
2017-02-15 09:30:00,38.12,38.25,37.83,38.08,468197.0,27.4386,27.5322,27.2299,27.4098,468197.0
2017-02-15 10:00:00,38.07,38.07,37.76,37.89,156228.0,27.4026,27.4026,27.1795,27.2731,156228.0
2017-02-15 10:30:00,37.88,38.2,37.81,38.2,218574.0,27.2659,27.4962,27.2155,27.4962,218574.0
2017-02-15 11:00:00,38.19,38.33,38.14,38.3,382978.0,27.489,27.5898,27.453,27.5682,382978.0
2017-02-15 11:30:00,38.3,38.37,38.1,38.17,201410.0,27.5682,27.6186,27.4242,27.4746,201410.0
2017-02-15 12:00:00,38.17,38.24,38.13,38.23,117156.0,27.4746,27.525,27.4458,27.5178,117156.0
2017-02-15 12:30:00,38.23,38.27,38.19,38.19,83894.0,27.5178,27.5466,27.489,27.489,83894.0
2017-02-15 13:00:00,38.2,38.25,38.11,38.17,145364.0,27.4962,27.5322,27.4314,27.4746,145364.0
2017-02-15 13:30:00,38.17,38.43,38.17,38.37,197261.0,27.4746,27.6618,27.4746,27.6186,197261.0
2017-02-15 14:00:00,38.36,38.39,38.22,38.29,130447.0,27.6114,27.633,27.5106,27.561,130447.0
2017-02-15 14:30:00,38.29,38.33,38.22,38.33,191028.0,27.561,27.5898,27.5106,27.5898,191028.0
2017-02-15 15:00:00,38.33,38.41,38.29,38.3,219523.0,27.5898,27.6474,27.561,27.5682,219523.0
2017-02-15 15:30:00,38.3,38.42,38.29,38.37,721272.0,27.5682,27.6546,27.561,27.6186,721272.0
2017-02-16 09:30:00,38.11,38.4,38.1,38.26,210432.0,27.4314,27.6402,27.4242,27.5394,210432.0
2017-02-16 10:00:00,38.25,38.26,38.07,38.17,204558.0,27.5322,27.5394,27.4026,27.4746,204558.0
2017-02-16 10:30:00,38.18,38.38,38.01,38.13,255646.0,27.4818,27.6258,27.3595,27.4458,255646.0
2017-02-16 11:00:00,38.14,38.16,37.98,38.11,208781.0,27.453,27.4674,27.3379,27.4314,208781.0
2017-02-16 11:30:00,38.12,38.19,38.08,38.11,142608.0,27.4386,27.489,27.4098,27.4314,142608.0
2017-02-16 12:00:00,38.1,38.13,38.01,38.11,103584.0,27.4242,27.4458,27.3595,27.4314,103584.0
2017-02-16 12:30:00,38.12,38.25,38.09,38.15,84406.0,27.4386,27.5322,27.417,27.4602,84406.0
2017-02-16 13:00:00,38.15,38.19,38.06,38.11,202375.0,27.4602,27.489,27.3955,27.4314,202375.0
2017-02-16 13:30:00,38.11,38.13,38.05,38.1,100022.0,27.4314,27.4458,27.3883,27.4242,100022.0
2017-02-16 14:00:00,38.1,38.12,38.0,38.04,131402.0,27.4242,27.4386,27.3523,27.3811,131402.0
2017-02-16 14:30:00,38.04,38.15,38.02,38.11,103688.0,27.3811,27.4602,27.3667,27.4314,103688.0
2017-02-16 15:00:00,38.1,38.21,38.09,38.2,139136.0,27.4242,27.5034,27.417,27.4962,139136.0
2017-02-16 15:30:00,38.2,38.26,38.15,38.24,481743.0,27.4962,27.5394,27.4602,27.525,481743.0
2017-02-17 09:30:00,37.72,37.79,37.5,37.53,407934.0,27.1507,27.2011,26.9924,27.014,407934.0
2017-02-17 10:00:00,37.52,37.64,37.47,37.61,159999.0,27.0068,27.0931,26.9708,27.0715,159999.0
2017-02-17 10:30:00,37.62,37.64,37.45,37.52,255331.0,27.0787,27.0931,26.9564,27.0068,255331.0
2017-02-17 11:00:00,37.52,37.65,37.48,37.49,274568.0,27.0068,27.1003,26.978,26.9852,274568.0
2017-02-17 11:30:00,37.5,37.65,37.5,37.65,245753.0,26.9924,27.1003,26.9924,27.1003,245753.0
2017-02-17 12:00:00,37.65,37.67,37.62,37.65,246163.0,27.1003,27.1147,27.0787,27.1003,246163.0
2017-02-17 12:30:00,37.66,37.72,37.6,37.72,150756.0,27.1075,27.1507,27.0643,27.1507,150756.0
2017-02-17 13:00:00,37.71,37.73,37.62,37.72,144317.0,27.1435,27.1579,27.0787,27.1507,144317.0
2017-02-17 13:30:00,37.72,37.81,37.72,37.78,97813.0,27.1507,27.2155,27.1507,27.1939,97813.0
2017-02-17 14:00:00,37.78,37.8,37.74,37.74,221162.0,27.1939,27.2083,27.1651,27.1651,221162.0
2017-02-17 14:30:00,37.74,37.79,37.74,37.76,215983.0,27.1651,27.2011,27.1651,27.1795,215983.0
2017-02-17 15:00:00,37.76,37.77,37.73,37.75,330740.0,27.1795,27.1867,27.1579,27.1723,330740.0
2017-02-17 15:30:00,37.75,37.84,37.73,37.84,920536.0,27.1723,27.2371,27.1579,27.2371,920536.0
2017-02-21 09:30:00,38.01,38.23,37.91,37.94,264999.0,27.3595,27.5178,27.2875,27.3091,264999.0
2017-02-21 10:00:00,37.93,38.01,37.9,38.0,102790.0,27.3019,27.3595,27.2803,27.3523,102790.0
2017-02-21 10:30:00,38.01,38.1,37.95,38.03,159261.0,27.3595,27.4242,27.3163,27.3739,159261.0
2017-02-21 11:00:00,38.03,38.04,37.83,37.85,200486.0,27.3739,27.3811,27.2299,27.2443,200486.0
2017-02-21 11:30:00,37.84,37.92,37.79,37.88,201343.0,27.2371,27.2947,27.2011,27.2659,201343.0
2017-02-21 12:00:00,37.88,37.95,37.86,37.9,115525.0,27.2659,27.3163,27.2515,27.2803,115525.0
2017-02-21 12:30:00,37.9,37.92,37.78,37.82,106278.0,27.2803,27.2947,27.1939,27.2227,106278.0
2017-02-21 13:00:00,37.82,37.85,37.74,37.75,118502.0,27.2227,27.2443,27.1651,27.1723,118502.0
2017-02-21 13:30:00,37.75,37.75,37.62,37.63,198342.0,27.1723,27.1723,27.0787,27.0859,198342.0
2017-02-21 14:00:00,37.63,37.84,37.61,37.84,154236.0,27.0859,27.2371,27.0715,27.2371,154236.0
2017-02-21 14:30:00,37.84,37.85,37.73,37.74,149343.0,27.2371,27.2443,27.1579,27.1651,149343.0
2017-02-21 15:00:00,37.73,37.88,37.69,37.87,424595.0,27.1579,27.2659,27.1291,27.2587,424595.0
2017-02-21 15:30:00,37.88,38.06,37.85,38.05,1290873.0,27.2659,27.3955,27.2443,27.3883,1290873.0
2017-02-22 09:30:00,37.81,37.92,37.7,37.82,304013.0,27.2155,27.2947,27.1363,27.2227,304013.0
2017-02-22 10:00:00,37.82,37.9,37.68,37.73,203386.0,27.2227,27.2803,27.1219,27.1579,203386.0
2017-02-22 10:30:00,37.73,37.94,37.73,37.89,235286.0,27.1579,27.3091,27.1579,27.2731,235286.0
2017-02-22 11:00:00,37.89,37.92,37.73,37.73,261356.0,27.2731,27.2947,27.1579,27.1579,261356.0
2017-02-22 11:30:00,37.74,37.78,37.64,37.65,354951.0,27.1651,27.1939,27.0931,27.1003,354951.0
2017-02-22 12:00:00,37.65,37.71,37.56,37.65,314232.0,27.1003,27.1435,27.0356,27.1003,314232.0
2017-02-22 12:30:00,37.65,37.76,37.58,37.73,191264.0,27.1003,27.1795,27.0499,27.1579,191264.0
2017-02-22 13:00:00,37.74,37.74,37.67,37.67,191631.0,27.1651,27.1651,27.1147,27.1147,191631.0
2017-02-22 13:30:00,37.67,37.77,37.62,37.75,351738.0,27.1147,27.1867,27.0787,27.1723,351738.0
2017-02-22 14:00:00,37.76,37.85,37.51,37.78,352148.0,27.1795,27.2443,26.9996,27.1939,352148.0
2017-02-22 14:30:00,37.79,37.83,37.75,37.78,195386.0,27.2011,27.2299,27.1723,27.1939,195386.0
2017-02-22 15:00:00,37.78,37.84,37.75,37.8,270181.0,27.1939,27.2371,27.1723,27.2083,270181.0
2017-02-22 15:30:00,37.8,37.81,37.66,37.68,868090.0,27.2083,27.2155,27.1075,27.1219,868090.0
2017-02-23 09:30:00,37.84,37.87,37.4,37.52,316282.0,27.2371,27.2587,26.9204,27.0068,316282.0
2017-02-23 10:00:00,37.51,37.52,37.19,37.27,256639.0,26.9996,27.0068,26.7692,26.8268,256639.0
2017-02-23 10:30:00,37.27,37.31,36.97,37.04,304398.0,26.8268,26.8556,26.6109,26.6613,304398.0
2017-02-23 11:00:00,37.04,37.11,36.77,36.86,489726.0,26.6613,26.7116,26.4669,26.5317,489726.0
2017-02-23 11:30:00,36.86,36.98,36.81,36.94,439303.0,26.5317,26.6181,26.4957,26.5893,439303.0
2017-02-23 12:00:00,36.94,37.15,36.91,37.12,268001.0,26.5893,26.7404,26.5677,26.7188,268001.0
2017-02-23 12:30:00,37.1,37.18,37.04,37.05,270797.0,26.7044,26.762,26.6613,26.6685,270797.0
2017-02-23 13:00:00,37.05,37.06,36.95,36.96,284194.0,26.6685,26.6757,26.5965,26.6037,284194.0
2017-02-23 13:30:00,36.97,37.14,36.96,37.09,324356.0,26.6109,26.7332,26.6037,26.6972,324356.0
2017-02-23 14:00:00,37.09,37.2,37.07,37.1,320726.0,26.6972,26.7764,26.6829,26.7044,320726.0
2017-02-23 14:30:00,37.1,37.16,37.03,37.12,322731.0,26.7044,26.7476,26.6541,26.7188,322731.0
2017-02-23 15:00:00,37.12,37.24,37.07,37.21,389395.0,26.7188,26.8052,26.6829,26.7836,389395.0
2017-02-23 15:30:00,37.21,37.29,37.19,37.26,1226430.0,26.7836,26.8412,26.7692,26.8196,1226430.0
2017-02-24 09:30:00,36.74,36.89,36.46,36.84,525285.0,26.4453,26.5533,26.2438,26.5173,525285.0
2017-02-24 10:00:00,36.86,36.97,36.79,36.89,363962.0,26.5317,26.6109,26.4813,26.5533,363962.0
2017-02-24 10:30:00,36.88,37.05,36.83,37.02,711867.0,26.5461,26.6685,26.5101,26.6469,711867.0
2017-02-24 11:00:00,37.02,37.16,36.95,36.96,313625.0,26.6469,26.7476,26.5965,26.6037,313625.0
2017-02-24 11:30:00,36.97,37.03,36.78,36.78,323747.0,26.6109,26.6541,26.4741,26.4741,323747.0
2017-02-24 12:00:00,36.78,36.91,36.73,36.89,299991.0,26.4741,26.5677,26.4381,26.5533,299991.0
2017-02-24 12:30:00,36.89,36.89,36.69,36.69,272625.0,26.5533,26.5533,26.4093,26.4093,272625.0
2017-02-24 13:00:00,36.7,36.73,36.47,36.52,307040.0,26.4165,26.4381,26.251,26.287,307040.0
2017-02-24 13:30:00,36.52,36.72,36.52,36.67,401765.0,26.287,26.4309,26.287,26.3949,401765.0
2017-02-24 14:00:00,36.67,36.68,36.52,36.58,351028.0,26.3949,26.4021,26.287,26.3302,351028.0
2017-02-24 14:30:00,36.58,36.66,36.53,36.53,398013.0,26.3302,26.3877,26.2942,26.2942,398013.0
2017-02-24 15:00:00,36.54,36.65,36.49,36.58,513371.0,26.3014,26.3805,26.2654,26.3302,513371.0
2017-02-24 15:30:00,36.58,36.7,36.52,36.66,1664171.0,26.3302,26.4165,26.287,26.3877,1664171.0
2017-02-27 09:30:00,36.77,37.0,36.66,36.97,349345.0,26.4669,26.6325,26.3877,26.6109,349345.0
2017-02-27 10:00:00,36.98,37.05,36.86,36.99,260599.0,26.6181,26.6685,26.5317,26.6253,260599.0
2017-02-27 10:30:00,37.0,37.08,36.87,36.87,307145.0,26.6325,26.6901,26.5389,26.5389,307145.0
2017-02-27 11:00:00,36.88,36.95,36.84,36.88,264729.0,26.5461,26.5965,26.5173,26.5461,264729.0
2017-02-27 11:30:00,36.87,36.87,36.75,36.79,159134.0,26.5389,26.5389,26.4525,26.4813,159134.0
2017-02-27 12:00:00,36.79,36.9,36.76,36.87,219032.0,26.4813,26.5605,26.4597,26.5389,219032.0
2017-02-27 12:30:00,36.88,36.97,36.85,36.97,184704.0,26.5461,26.6109,26.5245,26.6109,184704.0
2017-02-27 13:00:00,36.96,37.12,36.95,37.09,194248.0,26.6037,26.7188,26.5965,26.6972,194248.0
2017-02-27 13:30:00,37.1,37.21,37.07,37.15,220900.0,26.7044,26.7836,26.6829,26.7404,220900.0
2017-02-27 14:00:00,37.15,37.23,37.11,37.21,189643.0,26.7404,26.798,26.7116,26.7836,189643.0
2017-02-27 14:30:00,37.22,37.23,37.15,37.19,208660.0,26.7908,26.798,26.7404,26.7692,208660.0
2017-02-27 15:00:00,37.18,37.25,37.17,37.24,276306.0,26.762,26.8124,26.7548,26.8052,276306.0
2017-02-27 15:30:00,37.24,37.26,37.14,37.16,607056.0,26.8052,26.8196,26.7332,26.7476,607056.0
2017-02-28 09:30:00,37.0,37.11,36.87,37.0,249759.0,26.6325,26.7116,26.5389,26.6325,249759.0
2017-02-28 10:00:00,36.99,37.06,36.82,36.83,136970.0,26.6253,26.6757,26.5029,26.5101,136970.0
2017-02-28 10:30:00,36.86,37.16,36.83,37.09,353639.0,26.5317,26.7476,26.5101,26.6972,353639.0
2017-02-28 11:00:00,37.1,37.17,37.05,37.15,199932.0,26.7044,26.7548,26.6685,26.7404,199932.0
2017-02-28 11:30:00,37.16,37.21,37.11,37.2,218659.0,26.7476,26.7836,26.7116,26.7764,218659.0
2017-02-28 12:00:00,37.19,37.23,37.0,37.07,334945.0,26.7692,26.798,26.6325,26.6829,334945.0
2017-02-28 12:30:00,37.07,37.2,37.02,37.17,216101.0,26.6829,26.7764,26.6469,26.7548,216101.0
2017-02-28 13:00:00,37.16,37.33,37.13,37.31,187689.0,26.7476,26.87,26.726,26.8556,187689.0
2017-02-28 13:30:00,37.31,37.43,37.29,37.34,209191.0,26.8556,26.942,26.8412,26.8772,209191.0
2017-02-28 14:00:00,37.35,37.36,37.18,37.33,207200.0,26.8844,26.8916,26.762,26.87,207200.0
2017-02-28 14:30:00,37.33,37.43,37.3,37.43,218893.0,26.87,26.942,26.8484,26.942,218893.0
2017-02-28 15:00:00,37.43,37.43,37.33,37.38,226115.0,26.942,26.942,26.87,26.906,226115.0
2017-02-28 15:30:00,37.39,37.44,37.3,37.38,619146.0,26.9132,26.9492,26.8484,26.906,619146.0
2017-03-01 09:30:00,38.42,39.15,38.34,39.1,615510.0,27.6546,28.18,27.597,28.144,615510.0
2017-03-01 10:00:00,39.1,39.31,38.96,39.21,359939.0,28.144,28.2952,28.0433,28.2232,359939.0
2017-03-01 10:30:00,39.22,39.28,38.94,39.11,405915.0,28.2304,28.2736,28.0289,28.1512,405915.0
2017-03-01 11:00:00,39.11,39.37,39.07,39.37,383458.0,28.1512,28.3384,28.1224,28.3384,383458.0
2017-03-01 11:30:00,39.36,39.42,39.26,39.38,326523.0,28.3312,28.3744,28.2592,28.3456,326523.0
2017-03-01 12:00:00,39.38,39.5,39.35,39.44,284005.0,28.3456,28.432,28.324,28.3888,284005.0
2017-03-01 12:30:00,39.44,39.44,39.23,39.31,351509.0,28.3888,28.3888,28.2376,28.2952,351509.0
2017-03-01 13:00:00,39.31,39.48,39.3,39.41,261623.0,28.2952,28.4176,28.288,28.3672,261623.0
2017-03-01 13:30:00,39.41,39.57,39.37,39.54,354140.0,28.3672,28.4823,28.3384,28.4608,354140.0
2017-03-01 14:00:00,39.53,39.69,39.49,39.59,380160.0,28.4536,28.5687,28.4248,28.4967,380160.0
2017-03-01 14:30:00,39.59,39.7,39.57,39.69,332054.0,28.4967,28.5759,28.4823,28.5687,332054.0
2017-03-01 15:00:00,39.69,39.75,39.64,39.73,633114.0,28.5687,28.6119,28.5327,28.5975,633114.0
2017-03-01 15:30:00,39.73,39.74,39.57,39.59,1265460.0,28.5975,28.6047,28.4823,28.4967,1265460.0
2017-03-02 09:30:00,39.68,39.74,39.33,39.4,583090.0,28.5615,28.6047,28.3096,28.36,583090.0
2017-03-02 10:00:00,39.4,39.4,38.89,39.01,361016.0,28.36,28.36,27.9929,28.0793,361016.0
2017-03-02 10:30:00,39.02,39.02,38.75,38.79,259324.0,28.0865,28.0865,27.8921,27.9209,259324.0
2017-03-02 11:00:00,38.78,38.79,38.54,38.63,417331.0,27.9137,27.9209,27.741,27.8057,417331.0
2017-03-02 11:30:00,38.63,38.66,38.48,38.57,279751.0,27.8057,27.8273,27.6978,27.7625,279751.0
2017-03-02 12:00:00,38.58,38.83,38.58,38.8,346298.0,27.7697,27.9497,27.7697,27.9281,346298.0
2017-03-02 12:30:00,38.8,38.84,38.55,38.55,257107.0,27.9281,27.9569,27.7482,27.7482,257107.0
2017-03-02 13:00:00,38.56,38.56,38.37,38.46,235635.0,27.7553,27.7553,27.6186,27.6834,235635.0
2017-03-02 13:30:00,38.46,38.6,38.37,38.39,398927.0,27.6834,27.7841,27.6186,27.633,398927.0
2017-03-02 14:00:00,38.38,38.49,38.2,38.32,326938.0,27.6258,27.705,27.4962,27.5826,326938.0
2017-03-02 14:30:00,38.32,38.35,38.2,38.21,245793.0,27.5826,27.6042,27.4962,27.5034,245793.0
2017-03-02 15:00:00,38.2,38.22,38.07,38.19,445672.0,27.4962,27.5106,27.4026,27.489,445672.0
2017-03-02 15:30:00,38.18,38.28,38.01,38.05,866286.0,27.4818,27.5538,27.3595,27.3883,866286.0
2017-03-03 09:30:00,38.24,38.52,38.13,38.3,535951.0,27.525,27.7266,27.4458,27.5682,535951.0
2017-03-03 10:00:00,38.31,38.47,38.25,38.27,464673.0,27.5754,27.6906,27.5322,27.5466,464673.0
2017-03-03 10:30:00,38.26,38.33,38.14,38.18,214148.0,27.5394,27.5898,27.453,27.4818,214148.0
2017-03-03 11:00:00,38.18,38.25,38.14,38.16,268296.0,27.4818,27.5322,27.453,27.4674,268296.0
2017-03-03 11:30:00,38.16,38.26,38.14,38.24,227975.0,27.4674,27.5394,27.453,27.525,227975.0
2017-03-03 12:00:00,38.23,38.36,38.15,38.34,210606.0,27.5178,27.6114,27.4602,27.597,210606.0
2017-03-03 12:30:00,38.34,38.39,38.29,38.34,256210.0,27.597,27.633,27.561,27.597,256210.0
2017-03-03 13:00:00,38.33,38.49,38.3,38.42,391389.0,27.5898,27.705,27.5682,27.6546,391389.0
2017-03-03 13:30:00,38.41,38.53,38.34,38.44,120673.0,27.6474,27.7338,27.597,27.669,120673.0
2017-03-03 14:00:00,38.44,38.46,38.28,38.32,154338.0,27.669,27.6834,27.5538,27.5826,154338.0
2017-03-03 14:30:00,38.31,38.45,38.28,38.44,188557.0,27.5754,27.6762,27.5538,27.669,188557.0
2017-03-03 15:00:00,38.44,38.46,38.32,38.41,184956.0,27.669,27.6834,27.5826,27.6474,184956.0
2017-03-03 15:30:00,38.4,38.43,38.23,38.29,602414.0,27.6402,27.6618,27.5178,27.561,602414.0
2017-03-06 09:30:00,38.07,38.15,37.8,38.06,294646.0,27.4026,27.4602,27.2083,27.3955,294646.0
2017-03-06 10:00:00,38.07,38.16,37.93,37.94,234590.0,27.4026,27.4674,27.3019,27.3091,234590.0
2017-03-06 10:30:00,37.94,37.94,37.75,37.82,199433.0,27.3091,27.3091,27.1723,27.2227,199433.0
2017-03-06 11:00:00,37.83,37.93,37.78,37.83,135175.0,27.2299,27.3019,27.1939,27.2299,135175.0
2017-03-06 11:30:00,37.83,37.88,37.77,37.79,112440.0,27.2299,27.2659,27.1867,27.2011,112440.0
2017-03-06 12:00:00,37.78,37.89,37.75,37.89,127564.0,27.1939,27.2731,27.1723,27.2731,127564.0
2017-03-06 12:30:00,37.89,37.93,37.85,37.88,95917.0,27.2731,27.3019,27.2443,27.2659,95917.0
2017-03-06 13:00:00,37.88,38.14,37.88,38.1,137058.0,27.2659,27.453,27.2659,27.4242,137058.0
2017-03-06 13:30:00,38.09,38.15,38.03,38.06,76257.0,27.417,27.4602,27.3739,27.3955,76257.0
2017-03-06 14:00:00,38.06,38.14,38.05,38.12,102101.0,27.3955,27.453,27.3883,27.4386,102101.0
2017-03-06 14:30:00,38.12,38.28,38.11,38.26,131488.0,27.4386,27.5538,27.4314,27.5394,131488.0
2017-03-06 15:00:00,38.27,38.45,38.25,38.35,205172.0,27.5466,27.6762,27.5322,27.6042,205172.0
2017-03-06 15:30:00,38.35,38.43,38.25,38.26,425074.0,27.6042,27.6618,27.5322,27.5394,425074.0
2017-03-07 09:30:00,38.22,38.27,37.76,38.11,272496.0,27.5106,27.5466,27.1795,27.4314,272496.0
2017-03-07 10:00:00,38.1,38.28,38.07,38.26,167159.0,27.4242,27.5538,27.4026,27.5394,167159.0
2017-03-07 10:30:00,38.27,38.35,38.14,38.23,156582.0,27.5466,27.6042,27.453,27.5178,156582.0
2017-03-07 11:00:00,38.24,38.29,38.15,38.17,177724.0,27.525,27.561,27.4602,27.4746,177724.0
2017-03-07 11:30:00,38.17,38.23,38.09,38.09,114611.0,27.4746,27.5178,27.417,27.417,114611.0
2017-03-07 12:00:00,38.09,38.12,38.03,38.09,97772.0,27.417,27.4386,27.3739,27.417,97772.0
2017-03-07 12:30:00,38.09,38.16,38.06,38.13,93204.0,27.417,27.4674,27.3955,27.4458,93204.0
2017-03-07 13:00:00,38.14,38.21,38.1,38.15,67007.0,27.453,27.5034,27.4242,27.4602,67007.0
2017-03-07 13:30:00,38.15,38.16,38.02,38.04,96788.0,27.4602,27.4674,27.3667,27.3811,96788.0
2017-03-07 14:00:00,38.03,38.11,38.02,38.1,99443.0,27.3739,27.4314,27.3667,27.4242,99443.0
2017-03-07 14:30:00,38.1,38.19,38.09,38.18,109422.0,27.4242,27.489,27.417,27.4818,109422.0
2017-03-07 15:00:00,38.18,38.2,38.05,38.05,254924.0,27.4818,27.4962,27.3883,27.3883,254924.0
2017-03-07 15:30:00,38.06,38.07,37.89,37.96,435859.0,27.3955,27.4026,27.2731,27.3235,435859.0
2017-03-08 09:30:00,38.57,38.64,38.24,38.42,311471.0,27.7625,27.8129,27.525,27.6546,311471.0
2017-03-08 10:00:00,38.41,38.43,38.14,38.21,211916.0,27.6474,27.6618,27.453,27.5034,211916.0
2017-03-08 10:30:00,38.22,38.32,38.09,38.14,228403.0,27.5106,27.5826,27.417,27.453,228403.0
2017-03-08 11:00:00,38.14,38.16,37.9,38.05,205646.0,27.453,27.4674,27.2803,27.3883,205646.0
2017-03-08 11:30:00,38.04,38.04,37.88,37.98,124250.0,27.3811,27.3811,27.2659,27.3379,124250.0
2017-03-08 12:00:00,37.98,38.19,37.97,38.17,172291.0,27.3379,27.489,27.3307,27.4746,172291.0
2017-03-08 12:30:00,38.17,38.2,38.06,38.12,107600.0,27.4746,27.4962,27.3955,27.4386,107600.0
2017-03-08 13:00:00,38.12,38.22,38.1,38.14,206784.0,27.4386,27.5106,27.4242,27.453,206784.0
2017-03-08 13:30:00,38.14,38.16,38.04,38.06,171901.0,27.453,27.4674,27.3811,27.3955,171901.0
2017-03-08 14:00:00,38.05,38.06,37.86,37.88,118549.0,27.3883,27.3955,27.2515,27.2659,118549.0
2017-03-08 14:30:00,37.87,37.9,37.81,37.85,208801.0,27.2587,27.2803,27.2155,27.2443,208801.0
2017-03-08 15:00:00,37.85,37.97,37.84,37.9,169211.0,27.2443,27.3307,27.2371,27.2803,169211.0
2017-03-08 15:30:00,37.89,37.9,37.77,37.84,638037.0,27.2731,27.2803,27.1867,27.2371,638037.0
2017-03-09 09:30:00,37.99,38.16,37.83,37.96,102449.0,27.3451,27.4674,27.2299,27.3235,102449.0
2017-03-09 10:00:00,37.97,38.26,37.97,38.14,104927.0,27.3307,27.5394,27.3307,27.453,104927.0
2017-03-09 10:30:00,38.14,38.15,37.95,38.02,164147.0,27.453,27.4602,27.3163,27.3667,164147.0
2017-03-09 11:00:00,38.02,38.09,37.96,38.05,135936.0,27.3667,27.417,27.3235,27.3883,135936.0
2017-03-09 11:30:00,38.05,38.17,38.03,38.11,110316.0,27.3883,27.4746,27.3739,27.4314,110316.0
2017-03-09 12:00:00,38.1,38.16,38.04,38.05,93026.0,27.4242,27.4674,27.3811,27.3883,93026.0
2017-03-09 12:30:00,38.05,38.07,37.96,37.97,69226.0,27.3883,27.4026,27.3235,27.3307,69226.0
2017-03-09 13:00:00,37.97,38.05,37.95,37.95,65188.0,27.3307,27.3883,27.3163,27.3163,65188.0
2017-03-09 13:30:00,37.94,37.94,37.74,37.79,143537.0,27.3091,27.3091,27.1651,27.2011,143537.0
2017-03-09 14:00:00,37.8,37.83,37.55,37.71,180932.0,27.2083,27.2299,27.0284,27.1435,180932.0
2017-03-09 14:30:00,37.71,37.71,37.54,37.59,340537.0,27.1435,27.1435,27.0212,27.0571,340537.0
2017-03-09 15:00:00,37.6,37.8,37.57,37.75,271182.0,27.0643,27.2083,27.0428,27.1723,271182.0
2017-03-09 15:30:00,37.75,37.79,37.68,37.74,502333.0,27.1723,27.2011,27.1219,27.1651,502333.0
2017-03-10 09:30:00,38.06,38.14,37.73,37.92,283325.0,27.3955,27.453,27.1579,27.2947,283325.0
2017-03-10 10:00:00,37.93,37.98,37.77,37.77,295754.0,27.3019,27.3379,27.1867,27.1867,295754.0
2017-03-10 10:30:00,37.77,37.89,37.68,37.69,336522.0,27.1867,27.2731,27.1219,27.1291,336522.0
2017-03-10 11:00:00,37.68,37.76,37.57,37.72,289267.0,27.1219,27.1795,27.0428,27.1507,289267.0
2017-03-10 11:30:00,37.72,37.74,37.52,37.52,189845.0,27.1507,27.1651,27.0068,27.0068,189845.0
2017-03-10 12:00:00,37.52,37.56,37.46,37.51,191632.0,27.0068,27.0356,26.9636,26.9996,191632.0
2017-03-10 12:30:00,37.51,37.52,37.06,37.21,455257.0,26.9996,27.0068,26.6757,26.7836,455257.0
2017-03-10 13:00:00,37.22,37.24,36.97,37.13,162489.0,26.7908,26.8052,26.6109,26.726,162489.0
2017-03-10 13:30:00,37.13,37.22,37.01,37.22,340604.0,26.726,26.7908,26.6397,26.7908,340604.0
2017-03-10 14:00:00,37.23,37.46,37.16,37.45,188057.0,26.798,26.9636,26.7476,26.9564,188057.0
2017-03-10 14:30:00,37.45,37.53,37.4,37.43,137963.0,26.9564,27.014,26.9204,26.942,137963.0
2017-03-10 15:00:00,37.44,37.58,37.43,37.57,270681.0,26.9492,27.0499,26.942,27.0428,270681.0
2017-03-10 15:30:00,37.57,37.64,37.52,37.64,594341.0,27.0428,27.0931,27.0068,27.0931,594341.0
2017-03-13 09:30:00,37.59,37.69,37.28,37.57,382882.0,27.0571,27.1291,26.834,27.0428,382882.0
2017-03-13 10:00:00,37.57,37.86,37.57,37.8,236328.0,27.0428,27.2515,27.0428,27.2083,236328.0
2017-03-13 10:30:00,37.8,37.87,37.74,37.87,193978.0,27.2083,27.2587,27.1651,27.2587,193978.0
2017-03-13 11:00:00,37.87,37.87,37.64,37.64,124488.0,27.2587,27.2587,27.0931,27.0931,124488.0
2017-03-13 11:30:00,37.64,37.81,37.64,37.74,140061.0,27.0931,27.2155,27.0931,27.1651,140061.0
2017-03-13 12:00:00,37.74,37.76,37.54,37.56,262005.0,27.1651,27.1795,27.0212,27.0356,262005.0
2017-03-13 12:30:00,37.56,37.65,37.5,37.61,103268.0,27.0356,27.1003,26.9924,27.0715,103268.0
2017-03-13 13:00:00,37.62,37.64,37.51,37.6,114706.0,27.0787,27.0931,26.9996,27.0643,114706.0
2017-03-13 13:30:00,37.59,37.59,37.52,37.54,88431.0,27.0571,27.0571,27.0068,27.0212,88431.0
2017-03-13 14:00:00,37.53,37.59,37.52,37.54,121581.0,27.014,27.0571,27.0068,27.0212,121581.0
2017-03-13 14:30:00,37.54,37.58,37.51,37.53,110790.0,27.0212,27.0499,26.9996,27.014,110790.0
2017-03-13 15:00:00,37.54,37.56,37.38,37.4,326133.0,27.0212,27.0356,26.906,26.9204,326133.0
2017-03-13 15:30:00,37.39,37.42,37.35,37.37,972545.0,26.9132,26.9348,26.8844,26.8988,972545.0
2017-03-14 09:30:00,37.2,37.21,36.77,36.85,278057.0,26.7764,26.7836,26.4669,26.5245,278057.0
2017-03-14 10:00:00,36.86,36.93,36.75,36.8,252613.0,26.5317,26.5821,26.4525,26.4885,252613.0
2017-03-14 10:30:00,36.8,36.98,36.73,36.98,157537.0,26.4885,26.6181,26.4381,26.6181,157537.0
2017-03-14 11:00:00,36.98,37.09,36.86,37.01,171189.0,26.6181,26.6972,26.5317,26.6397,171189.0
2017-03-14 11:30:00,37.01,37.07,36.95,37.01,168192.0,26.6397,26.6829,26.5965,26.6397,168192.0
2017-03-14 12:00:00,37.01,37.02,36.85,36.95,101354.0,26.6397,26.6469,26.5245,26.5965,101354.0
2017-03-14 12:30:00,36.95,37.01,36.92,36.96,68664.0,26.5965,26.6397,26.5749,26.6037,68664.0
2017-03-14 13:00:00,36.97,37.15,36.96,37.14,109625.0,26.6109,26.7404,26.6037,26.7332,109625.0
2017-03-14 13:30:00,37.13,37.19,37.09,37.11,99675.0,26.726,26.7692,26.6972,26.7116,99675.0
2017-03-14 14:00:00,37.12,37.15,37.07,37.12,184210.0,26.7188,26.7404,26.6829,26.7188,184210.0
2017-03-14 14:30:00,37.12,37.19,37.1,37.11,219606.0,26.7188,26.7692,26.7044,26.7116,219606.0
2017-03-14 15:00:00,37.12,37.23,37.09,37.17,430757.0,26.7188,26.798,26.6972,26.7548,430757.0
2017-03-14 15:30:00,37.18,37.26,37.16,37.19,698189.0,26.762,26.8196,26.7476,26.7692,698189.0
2017-03-15 09:30:00,37.4,37.46,37.12,37.35,596178.0,26.9204,26.9636,26.7188,26.8844,596178.0
2017-03-15 10:00:00,37.35,37.63,37.34,37.6,446505.0,26.8844,27.0859,26.8772,27.0643,446505.0
2017-03-15 10:30:00,37.59,37.59,37.33,37.43,226181.0,27.0571,27.0571,26.87,26.942,226181.0
2017-03-15 11:00:00,37.44,37.53,37.35,37.38,240934.0,26.9492,27.014,26.8844,26.906,240934.0
2017-03-15 11:30:00,37.38,37.45,37.34,37.4,290749.0,26.906,26.9564,26.8772,26.9204,290749.0
2017-03-15 12:00:00,37.39,37.51,37.39,37.48,162097.0,26.9132,26.9996,26.9132,26.978,162097.0
2017-03-15 12:30:00,37.48,37.54,37.43,37.46,145771.0,26.978,27.0212,26.942,26.9636,145771.0
2017-03-15 13:00:00,37.46,37.53,37.39,37.42,262585.0,26.9636,27.014,26.9132,26.9348,262585.0
2017-03-15 13:30:00,37.43,37.45,37.2,37.27,116003.0,26.942,26.9564,26.7764,26.8268,116003.0
2017-03-15 14:00:00,37.33,37.33,37.06,37.12,364781.0,26.87,26.87,26.6757,26.7188,364781.0
2017-03-15 14:30:00,37.12,37.16,36.89,36.89,333443.0,26.7188,26.7476,26.5533,26.5533,333443.0
2017-03-15 15:00:00,36.88,36.88,36.65,36.7,551840.0,26.5461,26.5461,26.3805,26.4165,551840.0
2017-03-15 15:30:00,36.71,36.86,36.7,36.77,972461.0,26.4237,26.5317,26.4165,26.4669,972461.0
2017-03-16 09:30:00,37.06,37.12,36.77,37.02,241244.0,26.6757,26.7188,26.4669,26.6469,241244.0
2017-03-16 10:00:00,37.03,37.18,36.96,37.0,364178.0,26.6541,26.762,26.6037,26.6325,364178.0
2017-03-16 10:30:00,37.01,37.14,36.98,37.13,272618.0,26.6397,26.7332,26.6181,26.726,272618.0
2017-03-16 11:00:00,37.13,37.15,36.89,36.93,150281.0,26.726,26.7404,26.5533,26.5821,150281.0
2017-03-16 11:30:00,36.93,37.07,36.88,37.06,89950.0,26.5821,26.6829,26.5461,26.6757,89950.0
2017-03-16 12:00:00,37.06,37.16,36.98,37.13,85168.0,26.6757,26.7476,26.6181,26.726,85168.0
2017-03-16 12:30:00,37.13,37.21,37.1,37.17,87401.0,26.726,26.7836,26.7044,26.7548,87401.0
2017-03-16 13:00:00,37.17,37.21,37.12,37.14,102672.0,26.7548,26.7836,26.7188,26.7332,102672.0
2017-03-16 13:30:00,37.15,37.31,37.14,37.25,121796.0,26.7404,26.8556,26.7332,26.8124,121796.0
2017-03-16 14:00:00,37.26,37.31,37.22,37.27,204901.0,26.8196,26.8556,26.7908,26.8268,204901.0
2017-03-16 14:30:00,37.27,37.29,37.03,37.03,145417.0,26.8268,26.8412,26.6541,26.6541,145417.0
2017-03-16 15:00:00,37.04,37.07,36.98,37.01,279204.0,26.6613,26.6829,26.6181,26.6397,279204.0
2017-03-16 15:30:00,37.0,37.1,36.97,37.1,602315.0,26.6325,26.7044,26.6109,26.7044,602315.0
2017-03-17 09:30:00,37.05,37.2,36.77,36.86,813769.0,26.6685,26.7764,26.4669,26.5317,813769.0
2017-03-17 10:00:00,36.87,36.91,36.54,36.67,352775.0,26.5389,26.5677,26.3014,26.3949,352775.0
2017-03-17 10:30:00,36.66,36.77,36.56,36.67,468866.0,26.3877,26.4669,26.3158,26.3949,468866.0
2017-03-17 11:00:00,36.68,36.88,36.51,36.52,660625.0,26.4021,26.5461,26.2798,26.287,660625.0
2017-03-17 11:30:00,36.51,36.62,36.42,36.6,431104.0,26.2798,26.3589,26.215,26.3445,431104.0
2017-03-17 12:00:00,36.6,36.81,36.57,36.7,385688.0,26.3445,26.4957,26.323,26.4165,385688.0
2017-03-17 12:30:00,36.69,37.06,36.65,36.9,1135059.0,26.4093,26.6757,26.3805,26.5605,1135059.0
2017-03-17 13:00:00,36.9,37.01,36.86,36.94,668102.0,26.5605,26.6397,26.5317,26.5893,668102.0
2017-03-17 13:30:00,36.94,37.09,36.92,36.94,411777.0,26.5893,26.6972,26.5749,26.5893,411777.0
2017-03-17 14:00:00,36.93,37.0,36.9,36.92,240679.0,26.5821,26.6325,26.5605,26.5749,240679.0
2017-03-17 14:30:00,36.92,36.96,36.74,36.8,468938.0,26.5749,26.6037,26.4453,26.4885,468938.0
2017-03-17 15:00:00,36.8,36.85,36.61,36.65,375227.0,26.4885,26.5245,26.3517,26.3805,375227.0
2017-03-17 15:30:00,36.65,36.71,36.55,36.61,1762655.0,26.3805,26.4237,26.3086,26.3517,1762655.0
2017-03-20 09:30:00,36.5,36.52,36.1,36.43,726113.0,26.2726,26.287,25.9847,26.2222,726113.0
2017-03-20 10:00:00,36.43,36.65,36.4,36.6,493116.0,26.2222,26.3805,26.2006,26.3445,493116.0
2017-03-20 10:30:00,36.6,36.65,36.47,36.58,524991.0,26.3445,26.3805,26.251,26.3302,524991.0
2017-03-20 11:00:00,36.57,36.59,36.46,36.48,279511.0,26.323,26.3374,26.2438,26.2582,279511.0
2017-03-20 11:30:00,36.48,36.52,36.44,36.51,167260.0,26.2582,26.287,26.2294,26.2798,167260.0
2017-03-20 12:00:00,36.5,36.51,36.41,36.44,168820.0,26.2726,26.2798,26.2078,26.2294,168820.0
2017-03-20 12:30:00,36.44,36.55,36.43,36.5,345648.0,26.2294,26.3086,26.2222,26.2726,345648.0
2017-03-20 13:00:00,36.5,36.52,36.45,36.49,207980.0,26.2726,26.287,26.2366,26.2654,207980.0
2017-03-20 13:30:00,36.49,36.55,36.43,36.49,202356.0,26.2654,26.3086,26.2222,26.2654,202356.0
2017-03-20 14:00:00,36.49,36.55,36.47,36.54,201775.0,26.2654,26.3086,26.251,26.3014,201775.0
2017-03-20 14:30:00,36.54,36.56,36.47,36.5,252147.0,26.3014,26.3158,26.251,26.2726,252147.0
2017-03-20 15:00:00,36.5,36.59,36.44,36.57,294058.0,26.2726,26.3374,26.2294,26.323,294058.0
2017-03-20 15:30:00,36.58,36.65,36.21,36.23,1261522.0,26.3302,26.3805,26.0638,26.0782,1261522.0
2017-03-21 09:30:00,36.52,36.61,35.92,35.92,499271.0,26.287,26.3517,25.8551,25.8551,499271.0
2017-03-21 10:00:00,35.91,35.96,35.69,35.77,587965.0,25.8479,25.8839,25.6895,25.7471,587965.0
2017-03-21 10:30:00,35.77,35.83,35.39,35.52,671162.0,25.7471,25.7903,25.4736,25.5672,671162.0
2017-03-21 11:00:00,35.52,35.54,34.38,34.78,761530.0,25.5672,25.5816,24.7466,25.0345,761530.0
2017-03-21 11:30:00,34.77,34.84,34.54,34.78,532236.0,25.0273,25.0777,24.8618,25.0345,532236.0
2017-03-21 12:00:00,34.78,34.9,34.63,34.68,458672.0,25.0345,25.1209,24.9265,24.9625,458672.0
2017-03-21 12:30:00,34.69,34.82,34.59,34.77,321527.0,24.9697,25.0633,24.8978,25.0273,321527.0
2017-03-21 13:00:00,34.76,34.76,34.45,34.6,271270.0,25.0201,25.0201,24.797,24.905,271270.0
2017-03-21 13:30:00,34.6,34.68,34.32,34.35,233624.0,24.905,24.9625,24.7034,24.725,233624.0
2017-03-21 14:00:00,34.34,34.49,34.29,34.41,295744.0,24.7178,24.8258,24.6818,24.7682,295744.0
2017-03-21 14:30:00,34.41,34.47,34.21,34.34,326904.0,24.7682,24.8114,24.6242,24.7178,326904.0
2017-03-21 15:00:00,34.35,34.49,34.29,34.34,602796.0,24.725,24.8258,24.6818,24.7178,602796.0
2017-03-21 15:30:00,34.34,34.45,34.25,34.35,1103689.0,24.7178,24.797,24.653,24.725,1103689.0
2017-03-22 09:30:00,34.12,34.41,33.45,33.94,877486.0,24.5595,24.7682,24.0772,24.4299,877486.0
2017-03-22 10:00:00,33.94,34.4,33.94,34.3,981004.0,24.4299,24.761,24.4299,24.689,981004.0
2017-03-22 10:30:00,34.3,34.9,34.27,34.8,531999.0,24.689,25.1209,24.6674,25.0489,531999.0
2017-03-22 11:00:00,34.8,34.82,34.58,34.67,333828.0,25.0489,25.0633,24.8906,24.9553,333828.0
2017-03-22 11:30:00,34.66,34.73,34.5,34.7,227298.0,24.9481,24.9985,24.833,24.9769,227298.0
2017-03-22 12:00:00,34.7,34.7,34.35,34.38,180367.0,24.9769,24.9769,24.725,24.7466,180367.0
2017-03-22 12:30:00,34.38,34.41,34.21,34.34,303413.0,24.7466,24.7682,24.6242,24.7178,303413.0
2017-03-22 13:00:00,34.34,34.36,34.13,34.33,353592.0,24.7178,24.7322,24.5667,24.7106,353592.0
2017-03-22 13:30:00,34.33,34.48,34.31,34.39,249271.0,24.7106,24.8186,24.6962,24.7538,249271.0
2017-03-22 14:00:00,34.39,34.55,34.38,34.48,241492.0,24.7538,24.869,24.7466,24.8186,241492.0
2017-03-22 14:30:00,34.48,34.69,34.46,34.67,263992.0,24.8186,24.9697,24.8042,24.9553,263992.0
2017-03-22 15:00:00,34.67,34.72,34.55,34.57,305061.0,24.9553,24.9913,24.869,24.8834,305061.0
2017-03-22 15:30:00,34.57,34.59,34.4,34.43,1180430.0,24.8834,24.8978,24.761,24.7826,1180430.0
2017-03-23 09:30:00,34.31,34.84,34.06,34.82,363057.0,24.6962,25.0777,24.5163,25.0633,363057.0
2017-03-23 10:00:00,34.82,34.92,34.72,34.91,339660.0,25.0633,25.1353,24.9913,25.1281,339660.0
2017-03-23 10:30:00,34.91,35.2,34.88,35.0,346379.0,25.1281,25.3368,25.1065,25.1929,346379.0
2017-03-23 11:00:00,35.0,35.27,35.0,35.14,485424.0,25.1929,25.3872,25.1929,25.2936,485424.0
2017-03-23 11:30:00,35.14,35.17,35.02,35.07,237274.0,25.2936,25.3152,25.2073,25.2433,237274.0
2017-03-23 12:00:00,35.06,35.15,34.98,35.04,251923.0,25.2361,25.3008,25.1785,25.2217,251923.0
2017-03-23 12:30:00,35.04,35.21,35.02,35.16,155466.0,25.2217,25.344,25.2073,25.308,155466.0
2017-03-23 13:00:00,35.16,35.16,34.74,34.77,311795.0,25.308,25.308,25.0057,25.0273,311795.0
2017-03-23 13:30:00,34.76,34.93,34.74,34.83,206562.0,25.0201,25.1425,25.0057,25.0705,206562.0
2017-03-23 14:00:00,34.83,34.9,34.78,34.88,198265.0,25.0705,25.1209,25.0345,25.1065,198265.0
2017-03-23 14:30:00,34.88,34.94,34.81,34.85,188591.0,25.1065,25.1497,25.0561,25.0849,188591.0
2017-03-23 15:00:00,34.84,34.86,34.59,34.59,324743.0,25.0777,25.0921,24.8978,24.8978,324743.0
2017-03-23 15:30:00,34.6,34.66,34.5,34.58,660863.0,24.905,24.9481,24.833,24.8906,660863.0
2017-03-24 09:30:00,34.79,34.93,34.42,34.51,166921.0,25.0417,25.1425,24.7754,24.8402,166921.0
2017-03-24 10:00:00,34.52,34.76,34.51,34.71,185090.0,24.8474,25.0201,24.8402,24.9841,185090.0
2017-03-24 10:30:00,34.71,34.88,34.66,34.85,263749.0,24.9841,25.1065,24.9481,25.0849,263749.0
2017-03-24 11:00:00,34.85,34.9,34.71,34.72,173033.0,25.0849,25.1209,24.9841,24.9913,173033.0
2017-03-24 11:30:00,34.72,34.85,34.7,34.73,171332.0,24.9913,25.0849,24.9769,24.9985,171332.0
2017-03-24 12:00:00,34.72,34.72,34.45,34.57,249972.0,24.9913,24.9913,24.797,24.8834,249972.0
2017-03-24 12:30:00,34.58,34.66,34.52,34.56,116216.0,24.8906,24.9481,24.8474,24.8762,116216.0
2017-03-24 13:00:00,34.56,34.59,34.44,34.49,232719.0,24.8762,24.8978,24.7898,24.8258,232719.0
2017-03-24 13:30:00,34.49,34.49,34.27,34.3,143211.0,24.8258,24.8258,24.6674,24.689,143211.0
2017-03-24 14:00:00,34.3,34.38,34.28,34.31,138374.0,24.689,24.7466,24.6746,24.6962,138374.0
2017-03-24 14:30:00,34.31,34.37,34.15,34.17,184175.0,24.6962,24.7394,24.581,24.5954,184175.0
2017-03-24 15:00:00,34.17,34.19,34.02,34.15,373041.0,24.5954,24.6098,24.4875,24.581,373041.0
2017-03-24 15:30:00,34.14,34.58,34.12,34.51,1577044.0,24.5738,24.8906,24.5595,24.8402,1577044.0
2017-03-27 09:30:00,33.45,33.81,32.99,33.65,665123.0,24.0772,24.3363,23.7461,24.2211,665123.0
2017-03-27 10:00:00,33.66,33.89,33.54,33.83,277071.0,24.2283,24.3939,24.142,24.3507,277071.0
2017-03-27 10:30:00,33.85,34.06,33.82,34.0,482072.0,24.3651,24.5163,24.3435,24.4731,482072.0
2017-03-27 11:00:00,34.0,34.02,33.82,34.01,291794.0,24.4731,24.4875,24.3435,24.4803,291794.0
2017-03-27 11:30:00,34.01,34.19,33.96,34.04,399587.0,24.4803,24.6098,24.4443,24.5019,399587.0
2017-03-27 12:00:00,34.03,34.15,33.97,34.04,235990.0,24.4947,24.581,24.4515,24.5019,235990.0
2017-03-27 12:30:00,34.04,34.12,33.95,34.12,131412.0,24.5019,24.5595,24.4371,24.5595,131412.0
2017-03-27 13:00:00,34.11,34.26,34.1,34.15,175651.0,24.5523,24.6602,24.5451,24.581,175651.0
2017-03-27 13:30:00,34.14,34.18,33.97,34.02,250883.0,24.5738,24.6026,24.4515,24.4875,250883.0
2017-03-27 14:00:00,34.02,34.16,33.97,34.06,144886.0,24.4875,24.5882,24.4515,24.5163,144886.0
2017-03-27 14:30:00,34.07,34.14,34.05,34.08,157955.0,24.5235,24.5738,24.5091,24.5307,157955.0
2017-03-27 15:00:00,34.09,34.26,34.07,34.21,237143.0,24.5379,24.6602,24.5235,24.6242,237143.0
2017-03-27 15:30:00,34.21,34.31,34.17,34.26,724680.0,24.6242,24.6962,24.5954,24.6602,724680.0
2017-03-28 09:30:00,34.08,34.5,34.05,34.31,276151.0,24.5307,24.833,24.5091,24.6962,276151.0
2017-03-28 10:00:00,34.31,34.64,34.31,34.62,426347.0,24.6962,24.9337,24.6962,24.9194,426347.0
2017-03-28 10:30:00,34.62,34.84,34.59,34.83,230847.0,24.9194,25.0777,24.8978,25.0705,230847.0
2017-03-28 11:00:00,34.83,35.02,34.82,34.85,221161.0,25.0705,25.2073,25.0633,25.0849,221161.0
2017-03-28 11:30:00,34.85,34.87,34.71,34.77,300813.0,25.0849,25.0993,24.9841,25.0273,300813.0
2017-03-28 12:00:00,34.77,34.92,34.76,34.86,203892.0,25.0273,25.1353,25.0201,25.0921,203892.0
2017-03-28 12:30:00,34.87,34.91,34.82,34.85,148791.0,25.0993,25.1281,25.0633,25.0849,148791.0
2017-03-28 13:00:00,34.85,34.87,34.75,34.79,207060.0,25.0849,25.0993,25.0129,25.0417,207060.0
2017-03-28 13:30:00,34.79,35.02,34.77,35.01,124196.0,25.0417,25.2073,25.0273,25.2001,124196.0
2017-03-28 14:00:00,35.0,35.29,34.95,35.16,319299.0,25.1929,25.4016,25.1569,25.308,319299.0
2017-03-28 14:30:00,35.16,35.26,35.09,35.1,188472.0,25.308,25.38,25.2577,25.2649,188472.0
2017-03-28 15:00:00,35.1,35.12,34.97,35.05,287976.0,25.2649,25.2793,25.1713,25.2289,287976.0
2017-03-28 15:30:00,35.05,35.1,34.97,35.03,768924.0,25.2289,25.2649,25.1713,25.2145,768924.0
2017-03-29 09:30:00,35.0,35.16,34.68,34.87,335987.0,25.1929,25.308,24.9625,25.0993,335987.0
2017-03-29 10:00:00,34.87,34.9,34.67,34.73,293438.0,25.0993,25.1209,24.9553,24.9985,293438.0
2017-03-29 10:30:00,34.74,35.18,34.74,35.02,362670.0,25.0057,25.3224,25.0057,25.2073,362670.0
2017-03-29 11:00:00,35.01,35.02,34.84,34.95,218880.0,25.2001,25.2073,25.0777,25.1569,218880.0
2017-03-29 11:30:00,34.95,34.95,34.82,34.91,172104.0,25.1569,25.1569,25.0633,25.1281,172104.0
2017-03-29 12:00:00,34.92,34.94,34.79,34.89,115513.0,25.1353,25.1497,25.0417,25.1137,115513.0
2017-03-29 12:30:00,34.89,34.89,34.72,34.77,157589.0,25.1137,25.1137,24.9913,25.0273,157589.0
2017-03-29 13:00:00,34.77,34.84,34.74,34.82,102215.0,25.0273,25.0777,25.0057,25.0633,102215.0
2017-03-29 13:30:00,34.82,34.91,34.79,34.88,144505.0,25.0633,25.1281,25.0417,25.1065,144505.0
2017-03-29 14:00:00,34.87,34.89,34.73,34.89,174573.0,25.0993,25.1137,24.9985,25.1137,174573.0
2017-03-29 14:30:00,34.88,34.88,33.86,34.22,3796106.0,25.1065,25.1065,24.3723,24.6314,3796106.0
2017-03-29 15:00:00,34.22,34.42,34.06,34.25,2559121.0,24.6314,24.7754,24.5163,24.653,2559121.0
2017-03-29 15:30:00,34.25,34.52,34.16,34.48,2009549.0,24.653,24.8474,24.5882,24.8186,2009549.0
2017-03-30 09:30:00,34.55,34.83,34.31,34.78,738819.0,24.869,25.0705,24.6962,25.0345,738819.0
2017-03-30 10:00:00,34.78,35.1,34.78,34.95,357252.0,25.0345,25.2649,25.0345,25.1569,357252.0
2017-03-30 10:30:00,34.97,35.12,34.96,35.08,446273.0,25.1713,25.2793,25.1641,25.2505,446273.0
2017-03-30 11:00:00,35.09,35.16,34.98,35.14,415271.0,25.2577,25.308,25.1785,25.2936,415271.0
2017-03-30 11:30:00,35.14,35.25,35.06,35.1,157873.0,25.2936,25.3728,25.2361,25.2649,157873.0
2017-03-30 12:00:00,35.1,35.24,35.07,35.22,237979.0,25.2649,25.3656,25.2433,25.3512,237979.0
2017-03-30 12:30:00,35.22,35.24,34.97,35.04,251811.0,25.3512,25.3656,25.1713,25.2217,251811.0
2017-03-30 13:00:00,35.04,35.21,34.97,35.18,195778.0,25.2217,25.344,25.1713,25.3224,195778.0
2017-03-30 13:30:00,35.18,35.19,35.11,35.14,148046.0,25.3224,25.3296,25.2721,25.2936,148046.0
2017-03-30 14:00:00,35.14,35.23,35.1,35.22,200109.0,25.2936,25.3584,25.2649,25.3512,200109.0
2017-03-30 14:30:00,35.23,35.24,35.08,35.14,245783.0,25.3584,25.3656,25.2505,25.2936,245783.0
2017-03-30 15:00:00,35.14,35.16,34.94,34.96,340885.0,25.2936,25.308,25.1497,25.1641,340885.0
2017-03-30 15:30:00,34.96,35.0,34.86,34.88,1028028.0,25.1641,25.1929,25.0921,25.1065,1028028.0
2017-03-31 09:30:00,34.67,34.74,34.41,34.53,442816.0,24.9553,25.0057,24.7682,24.8546,442816.0
2017-03-31 10:00:00,34.52,34.85,34.52,34.78,234815.0,24.8474,25.0849,24.8474,25.0345,234815.0
2017-03-31 10:30:00,34.78,34.91,34.76,34.84,295387.0,25.0345,25.1281,25.0201,25.0777,295387.0
2017-03-31 11:00:00,34.83,34.95,34.74,34.92,233596.0,25.0705,25.1569,25.0057,25.1353,233596.0
2017-03-31 11:30:00,34.93,35.03,34.84,34.85,207918.0,25.1425,25.2145,25.0777,25.0849,207918.0
2017-03-31 12:00:00,34.85,34.94,34.81,34.85,153994.0,25.0849,25.1497,25.0561,25.0849,153994.0
2017-03-31 12:30:00,34.86,34.9,34.73,34.9,152337.0,25.0921,25.1209,24.9985,25.1209,152337.0
2017-03-31 13:00:00,34.89,34.98,34.87,34.97,180882.0,25.1137,25.1785,25.0993,25.1713,180882.0
2017-03-31 13:30:00,34.97,35.0,34.86,34.88,143999.0,25.1713,25.1929,25.0921,25.1065,143999.0
2017-03-31 14:00:00,34.88,34.89,34.73,34.82,212686.0,25.1065,25.1137,24.9985,25.0633,212686.0
2017-03-31 14:30:00,34.81,34.87,34.76,34.79,199414.0,25.0561,25.0993,25.0201,25.0417,199414.0
2017-03-31 15:00:00,34.79,34.82,34.67,34.68,675451.0,25.0417,25.0633,24.9553,24.9625,675451.0
2017-03-31 15:30:00,34.68,34.78,34.53,34.54,1014576.0,24.9625,25.0345,24.8546,24.8618,1014576.0
2017-04-03 09:30:00,34.64,35.0,34.61,34.65,323309.0,24.9337,25.1929,24.9122,24.9409,323309.0
2017-04-03 10:00:00,34.65,34.66,34.3,34.52,560696.0,24.9409,24.9481,24.689,24.8474,560696.0
2017-04-03 10:30:00,34.52,34.61,34.25,34.28,239903.0,24.8474,24.9122,24.653,24.6746,239903.0
2017-04-03 11:00:00,34.28,34.32,34.09,34.31,282656.0,24.6746,24.7034,24.5379,24.6962,282656.0
2017-04-03 11:30:00,34.31,34.41,34.27,34.35,277083.0,24.6962,24.7682,24.6674,24.725,277083.0
2017-04-03 12:00:00,34.34,34.6,34.2,34.6,311062.0,24.7178,24.905,24.617,24.905,311062.0
2017-04-03 12:30:00,34.6,34.64,34.5,34.57,205682.0,24.905,24.9337,24.833,24.8834,205682.0
2017-04-03 13:00:00,34.57,34.73,34.54,34.58,165213.0,24.8834,24.9985,24.8618,24.8906,165213.0
2017-04-03 13:30:00,34.58,34.68,34.52,34.62,188297.0,24.8906,24.9625,24.8474,24.9194,188297.0
2017-04-03 14:00:00,34.62,34.7,34.57,34.67,209535.0,24.9194,24.9769,24.8834,24.9553,209535.0
2017-04-03 14:30:00,34.68,34.83,34.63,34.71,364559.0,24.9625,25.0705,24.9265,24.9841,364559.0
2017-04-03 15:00:00,34.7,34.79,34.57,34.79,316384.0,24.9769,25.0417,24.8834,25.0417,316384.0
2017-04-03 15:30:00,34.78,34.85,34.69,34.82,788132.0,25.0345,25.0849,24.9697,25.0633,788132.0
2017-04-04 09:30:00,34.57,34.77,34.4,34.63,199516.0,24.8834,25.0273,24.761,24.9265,199516.0
2017-04-04 10:00:00,34.65,34.8,34.45,34.74,728273.0,24.9409,25.0489,24.797,25.0057,728273.0
2017-04-04 10:30:00,34.74,34.91,34.67,34.75,256463.0,25.0057,25.1281,24.9553,25.0129,256463.0
2017-04-04 11:00:00,34.75,35.11,34.75,35.01,247238.0,25.0129,25.2721,25.0129,25.2001,247238.0
2017-04-04 11:30:00,35.01,35.13,34.95,35.09,316633.0,25.2001,25.2864,25.1569,25.2577,316633.0
2017-04-04 12:00:00,35.09,35.15,35.05,35.08,377185.0,25.2577,25.3008,25.2289,25.2505,377185.0
2017-04-04 12:30:00,35.08,35.13,34.93,34.96,142419.0,25.2505,25.2864,25.1425,25.1641,142419.0
2017-04-04 13:00:00,34.95,35.01,34.82,34.93,210059.0,25.1569,25.2001,25.0633,25.1425,210059.0
2017-04-04 13:30:00,34.92,34.98,34.87,34.96,150561.0,25.1353,25.1785,25.0993,25.1641,150561.0
2017-04-04 14:00:00,34.96,35.02,34.93,35.0,179206.0,25.1641,25.2073,25.1425,25.1929,179206.0
2017-04-04 14:30:00,35.0,35.02,34.9,34.91,305980.0,25.1929,25.2073,25.1209,25.1281,305980.0
2017-04-04 15:00:00,34.9,34.95,34.84,34.9,297555.0,25.1209,25.1569,25.0777,25.1209,297555.0
2017-04-04 15:30:00,34.9,34.98,34.86,34.91,597212.0,25.1209,25.1785,25.0921,25.1281,597212.0
2017-04-05 09:30:00,35.34,35.55,35.26,35.49,381230.0,25.4376,25.5888,25.38,25.5456,381230.0
2017-04-05 10:00:00,35.5,35.54,35.35,35.39,438648.0,25.5528,25.5816,25.4448,25.4736,438648.0
2017-04-05 10:30:00,35.38,35.41,35.12,35.31,349583.0,25.4664,25.488,25.2793,25.416,349583.0
2017-04-05 11:00:00,35.31,35.34,34.77,34.78,314011.0,25.416,25.4376,25.0273,25.0345,314011.0
2017-04-05 11:30:00,34.77,35.14,34.77,34.96,234563.0,25.0273,25.2936,25.0273,25.1641,234563.0
2017-04-05 12:00:00,34.96,35.05,34.92,35.04,153268.0,25.1641,25.2289,25.1353,25.2217,153268.0
2017-04-05 12:30:00,35.05,35.17,35.03,35.14,146471.0,25.2289,25.3152,25.2145,25.2936,146471.0
2017-04-05 13:00:00,35.15,35.27,35.09,35.17,124205.0,25.3008,25.3872,25.2577,25.3152,124205.0
2017-04-05 13:30:00,35.18,35.21,35.06,35.16,255925.0,25.3224,25.344,25.2361,25.308,255925.0
2017-04-05 14:00:00,35.15,35.36,35.12,35.17,390418.0,25.3008,25.452,25.2793,25.3152,390418.0
2017-04-05 14:30:00,35.17,35.18,34.85,34.86,265686.0,25.3152,25.3224,25.0849,25.0921,265686.0
2017-04-05 15:00:00,34.86,34.89,34.45,34.56,381342.0,25.0921,25.1137,24.797,24.8762,381342.0
2017-04-05 15:30:00,34.55,34.55,34.37,34.39,847999.0,24.869,24.869,24.7394,24.7538,847999.0
2017-04-06 09:30:00,34.37,34.55,34.15,34.52,288155.0,24.7394,24.869,24.581,24.8474,288155.0
2017-04-06 10:00:00,34.53,34.74,34.45,34.65,304566.0,24.8546,25.0057,24.797,24.9409,304566.0
2017-04-06 10:30:00,34.65,34.81,34.6,34.76,264212.0,24.9409,25.0561,24.905,25.0201,264212.0
2017-04-06 11:00:00,34.76,35.04,34.74,34.94,166611.0,25.0201,25.2217,25.0057,25.1497,166611.0
2017-04-06 11:30:00,34.95,34.96,34.78,34.78,75436.0,25.1569,25.1641,25.0345,25.0345,75436.0
2017-04-06 12:00:00,34.78,34.89,34.76,34.79,124568.0,25.0345,25.1137,25.0201,25.0417,124568.0
2017-04-06 12:30:00,34.79,34.83,34.67,34.79,87863.0,25.0417,25.0705,24.9553,25.0417,87863.0
2017-04-06 13:00:00,34.8,35.04,34.78,35.0,110130.0,25.0489,25.2217,25.0345,25.1929,110130.0
2017-04-06 13:30:00,34.99,35.03,34.91,34.94,102248.0,25.1857,25.2145,25.1281,25.1497,102248.0
2017-04-06 14:00:00,34.93,34.96,34.73,34.74,116757.0,25.1425,25.1641,24.9985,25.0057,116757.0
2017-04-06 14:30:00,34.74,34.85,34.57,34.62,144035.0,25.0057,25.0849,24.8834,24.9194,144035.0
2017-04-06 15:00:00,34.62,34.88,34.61,34.84,200828.0,24.9194,25.1065,24.9122,25.0777,200828.0
2017-04-06 15:30:00,34.83,34.96,34.75,34.92,629973.0,25.0705,25.1641,25.0129,25.1353,629973.0
2017-04-07 09:30:00,34.54,34.8,34.3,34.39,325683.0,24.8618,25.0489,24.689,24.7538,325683.0
2017-04-07 10:00:00,34.38,34.7,34.33,34.62,281711.0,24.7466,24.9769,24.7106,24.9194,281711.0
2017-04-07 10:30:00,34.62,34.73,34.46,34.49,242083.0,24.9194,24.9985,24.8042,24.8258,242083.0
2017-04-07 11:00:00,34.5,34.62,34.37,34.51,234714.0,24.833,24.9194,24.7394,24.8402,234714.0
2017-04-07 11:30:00,34.51,34.56,34.42,34.53,194757.0,24.8402,24.8762,24.7754,24.8546,194757.0
2017-04-07 12:00:00,34.54,34.68,34.53,34.61,115738.0,24.8618,24.9625,24.8546,24.9122,115738.0
2017-04-07 12:30:00,34.61,34.77,34.55,34.76,128760.0,24.9122,25.0273,24.869,25.0201,128760.0
2017-04-07 13:00:00,34.75,34.87,34.7,34.83,130034.0,25.0129,25.0993,24.9769,25.0705,130034.0
2017-04-07 13:30:00,34.83,34.91,34.72,34.81,181143.0,25.0705,25.1281,24.9913,25.0561,181143.0
2017-04-07 14:00:00,34.81,34.9,34.78,34.8,114525.0,25.0561,25.1209,25.0345,25.0489,114525.0
2017-04-07 14:30:00,34.79,34.79,34.57,34.57,118818.0,25.0417,25.0417,24.8834,24.8834,118818.0
2017-04-07 15:00:00,34.56,34.73,34.56,34.61,161262.0,24.8762,24.9985,24.8762,24.9122,161262.0
2017-04-07 15:30:00,34.61,34.67,34.56,34.65,576370.0,24.9122,24.9553,24.8762,24.9409,576370.0
2017-04-10 09:30:00,34.62,35.09,34.57,35.0,299388.0,24.9194,25.2577,24.8834,25.1929,299388.0
2017-04-10 10:00:00,35.01,35.05,34.82,34.89,242034.0,25.2001,25.2289,25.0633,25.1137,242034.0
2017-04-10 10:30:00,34.89,34.89,34.57,34.58,191502.0,25.1137,25.1137,24.8834,24.8906,191502.0
2017-04-10 11:00:00,34.57,34.63,34.48,34.51,386965.0,24.8834,24.9265,24.8186,24.8402,386965.0
2017-04-10 11:30:00,34.51,34.53,34.35,34.38,226098.0,24.8402,24.8546,24.725,24.7466,226098.0
2017-04-10 12:00:00,34.38,34.41,34.2,34.27,264298.0,24.7466,24.7682,24.617,24.6674,264298.0
2017-04-10 12:30:00,34.26,34.51,34.23,34.47,445239.0,24.6602,24.8402,24.6386,24.8114,445239.0
2017-04-10 13:00:00,34.46,34.49,34.4,34.43,115144.0,24.8042,24.8258,24.761,24.7826,115144.0
2017-04-10 13:30:00,34.43,34.51,34.42,34.49,169883.0,24.7826,24.8402,24.7754,24.8258,169883.0
2017-04-10 14:00:00,34.48,34.49,34.36,34.36,139284.0,24.8186,24.8258,24.7322,24.7322,139284.0
2017-04-10 14:30:00,34.36,34.47,34.33,34.44,136881.0,24.7322,24.8114,24.7106,24.7898,136881.0
2017-04-10 15:00:00,34.44,34.52,34.37,34.4,138099.0,24.7898,24.8474,24.7394,24.761,138099.0
2017-04-10 15:30:00,34.39,34.4,34.29,34.38,504422.0,24.7538,24.761,24.6818,24.7466,504422.0
2017-04-11 09:30:00,34.12,34.24,33.91,34.19,317074.0,24.5595,24.6458,24.4083,24.6098,317074.0
2017-04-11 10:00:00,34.2,34.33,33.94,34.07,373513.0,24.617,24.7106,24.4299,24.5235,373513.0
2017-04-11 10:30:00,34.06,34.07,33.66,33.7,429553.0,24.5163,24.5235,24.2283,24.2571,429553.0
2017-04-11 11:00:00,33.7,33.9,33.63,33.86,316027.0,24.2571,24.4011,24.2068,24.3723,316027.0
2017-04-11 11:30:00,33.86,34.0,33.82,33.99,275284.0,24.3723,24.4731,24.3435,24.4659,275284.0
2017-04-11 12:00:00,33.98,34.13,33.92,34.11,375156.0,24.4587,24.5667,24.4155,24.5523,375156.0
2017-04-11 12:30:00,34.11,34.14,33.99,34.06,168039.0,24.5523,24.5738,24.4659,24.5163,168039.0
2017-04-11 13:00:00,34.07,34.25,34.07,34.14,160715.0,24.5235,24.653,24.5235,24.5738,160715.0
2017-04-11 13:30:00,34.14,34.16,33.95,34.01,134895.0,24.5738,24.5882,24.4371,24.4803,134895.0
2017-04-11 14:00:00,34.01,34.1,33.95,34.09,160363.0,24.4803,24.5451,24.4371,24.5379,160363.0
2017-04-11 14:30:00,34.08,34.3,34.06,34.2,207023.0,24.5307,24.689,24.5163,24.617,207023.0
2017-04-11 15:00:00,34.2,34.26,34.15,34.23,157163.0,24.617,24.6602,24.581,24.6386,157163.0
2017-04-11 15:30:00,34.22,34.38,34.2,34.37,430357.0,24.6314,24.7466,24.617,24.7394,430357.0
2017-04-12 09:30:00,34.29,34.34,34.08,34.18,227641.0,24.6818,24.7178,24.5307,24.6026,227641.0
2017-04-12 10:00:00,34.19,34.23,33.94,33.96,210357.0,24.6098,24.6386,24.4299,24.4443,210357.0
2017-04-12 10:30:00,33.97,34.05,33.63,33.78,323666.0,24.4515,24.5091,24.2068,24.3147,323666.0
2017-04-12 11:00:00,33.78,33.88,33.7,33.71,200088.0,24.3147,24.3867,24.2571,24.2643,200088.0
2017-04-12 11:30:00,33.72,33.72,33.5,33.59,282150.0,24.2715,24.2715,24.1132,24.178,282150.0
2017-04-12 12:00:00,33.59,33.76,33.57,33.61,211322.0,24.178,24.3003,24.1636,24.1924,211322.0
2017-04-12 12:30:00,33.6,33.64,33.51,33.56,119003.0,24.1852,24.214,24.1204,24.1564,119003.0
2017-04-12 13:00:00,33.56,33.75,33.56,33.74,155025.0,24.1564,24.2931,24.1564,24.2859,155025.0
2017-04-12 13:30:00,33.73,33.98,33.7,33.98,255545.0,24.2787,24.4587,24.2571,24.4587,255545.0
2017-04-12 14:00:00,33.98,34.0,33.87,33.96,197103.0,24.4587,24.4731,24.3795,24.4443,197103.0
2017-04-12 14:30:00,33.95,34.03,33.89,33.99,351652.0,24.4371,24.4947,24.3939,24.4659,351652.0
2017-04-12 15:00:00,33.98,34.02,33.66,33.74,290280.0,24.4587,24.4875,24.2283,24.2859,290280.0
2017-04-12 15:30:00,33.73,33.85,33.69,33.72,640134.0,24.2787,24.3651,24.2499,24.2715,640134.0
2017-04-13 09:30:00,33.56,34.01,33.27,33.9,480733.0,24.1564,24.4803,23.9476,24.4011,480733.0
2017-04-13 10:00:00,33.92,34.14,33.92,33.96,290662.0,24.4155,24.5738,24.4155,24.4443,290662.0
2017-04-13 10:30:00,33.97,34.03,33.91,33.95,196794.0,24.4515,24.4947,24.4083,24.4371,196794.0
2017-04-13 11:00:00,33.94,33.99,33.7,33.87,172243.0,24.4299,24.4659,24.2571,24.3795,172243.0
2017-04-13 11:30:00,33.87,33.9,33.81,33.85,134734.0,24.3795,24.4011,24.3363,24.3651,134734.0
2017-04-13 12:00:00,33.84,33.84,33.53,33.56,219201.0,24.3579,24.3579,24.1348,24.1564,219201.0
2017-04-13 12:30:00,33.56,33.64,33.44,33.46,192578.0,24.1564,24.214,24.07,24.0844,192578.0
2017-04-13 13:00:00,33.46,33.56,33.33,33.55,173537.0,24.0844,24.1564,23.9908,24.1492,173537.0
2017-04-13 13:30:00,33.55,33.59,33.38,33.43,220612.0,24.1492,24.178,24.0268,24.0628,220612.0
2017-04-13 14:00:00,33.44,33.55,33.4,33.51,254553.0,24.07,24.1492,24.0412,24.1204,254553.0
2017-04-13 14:30:00,33.5,33.55,33.42,33.5,195171.0,24.1132,24.1492,24.0556,24.1132,195171.0
2017-04-13 15:00:00,33.5,33.53,33.3,33.33,198568.0,24.1132,24.1348,23.9692,23.9908,198568.0
2017-04-13 15:30:00,33.33,33.4,33.24,33.25,615289.0,23.9908,24.0412,23.926,23.9332,615289.0
2017-04-17 09:30:00,33.28,33.49,33.13,33.49,607697.0,23.9548,24.106,23.8469,24.106,607697.0
2017-04-17 10:00:00,33.48,33.52,33.34,33.36,155904.0,24.0988,24.1276,23.998,24.0124,155904.0
2017-04-17 10:30:00,33.36,33.54,33.36,33.52,285660.0,24.0124,24.142,24.0124,24.1276,285660.0
2017-04-17 11:00:00,33.53,33.69,33.52,33.62,228200.0,24.1348,24.2499,24.1276,24.1996,228200.0
2017-04-17 11:30:00,33.62,33.74,33.51,33.52,152862.0,24.1996,24.2859,24.1204,24.1276,152862.0
2017-04-17 12:00:00,33.53,33.7,33.52,33.63,122927.0,24.1348,24.2571,24.1276,24.2068,122927.0
2017-04-17 12:30:00,33.63,33.67,33.59,33.65,111821.0,24.2068,24.2355,24.178,24.2211,111821.0
2017-04-17 13:00:00,33.64,33.66,33.58,33.62,96735.0,24.214,24.2283,24.1708,24.1996,96735.0
2017-04-17 13:30:00,33.62,33.66,33.58,33.64,199673.0,24.1996,24.2283,24.1708,24.214,199673.0
2017-04-17 14:00:00,33.64,33.64,33.56,33.56,149168.0,24.214,24.214,24.1564,24.1564,149168.0
2017-04-17 14:30:00,33.57,33.76,33.56,33.69,148817.0,24.1636,24.3003,24.1564,24.2499,148817.0
2017-04-17 15:00:00,33.68,33.89,33.65,33.89,172151.0,24.2427,24.3939,24.2211,24.3939,172151.0
2017-04-17 15:30:00,33.89,33.96,33.85,33.92,428484.0,24.3939,24.4443,24.3651,24.4155,428484.0
2017-04-18 09:30:00,33.64,34.09,33.37,34.03,348841.0,24.214,24.5379,24.0196,24.4947,348841.0
2017-04-18 10:00:00,34.04,34.04,33.73,33.81,445381.0,24.5019,24.5019,24.2787,24.3363,445381.0
2017-04-18 10:30:00,33.8,34.0,33.78,33.81,340202.0,24.3291,24.4731,24.3147,24.3363,340202.0
2017-04-18 11:00:00,33.81,33.82,33.61,33.77,288153.0,24.3363,24.3435,24.1924,24.3075,288153.0
2017-04-18 11:30:00,33.77,33.77,33.39,33.42,416889.0,24.3075,24.3075,24.034,24.0556,416889.0
2017-04-18 12:00:00,33.41,33.61,33.35,33.58,290058.0,24.0484,24.1924,24.0052,24.1708,290058.0
2017-04-18 12:30:00,33.57,33.61,33.49,33.58,163243.0,24.1636,24.1924,24.106,24.1708,163243.0
2017-04-18 13:00:00,33.58,33.71,33.54,33.69,236542.0,24.1708,24.2643,24.142,24.2499,236542.0
2017-04-18 13:30:00,33.69,33.88,33.66,33.84,241098.0,24.2499,24.3867,24.2283,24.3579,241098.0
2017-04-18 14:00:00,33.83,33.93,33.82,33.88,133841.0,24.3507,24.4227,24.3435,24.3867,133841.0
2017-04-18 14:30:00,33.87,33.89,33.7,33.77,198358.0,24.3795,24.3939,24.2571,24.3075,198358.0
2017-04-18 15:00:00,33.78,33.82,33.68,33.77,224802.0,24.3147,24.3435,24.2427,24.3075,224802.0
2017-04-18 15:30:00,33.77,33.88,33.68,33.7,676632.0,24.3075,24.3867,24.2427,24.2571,676632.0
2017-04-19 09:30:00,34.04,34.43,33.89,34.37,449850.0,24.5019,24.7826,24.3939,24.7394,449850.0
2017-04-19 10:00:00,34.36,34.49,34.3,34.33,396565.0,24.7322,24.8258,24.689,24.7106,396565.0
2017-04-19 10:30:00,34.33,34.34,34.16,34.25,462810.0,24.7106,24.7178,24.5882,24.653,462810.0
2017-04-19 11:00:00,34.24,34.36,34.21,34.36,399442.0,24.6458,24.7322,24.6242,24.7322,399442.0
2017-04-19 11:30:00,34.37,34.37,34.18,34.21,620612.0,24.7394,24.7394,24.6026,24.6242,620612.0
2017-04-19 12:00:00,34.22,34.31,34.12,34.27,421202.0,24.6314,24.6962,24.5595,24.6674,421202.0
2017-04-19 12:30:00,34.27,34.35,34.23,34.34,325277.0,24.6674,24.725,24.6386,24.7178,325277.0
2017-04-19 13:00:00,34.33,34.34,34.09,34.21,244130.0,24.7106,24.7178,24.5379,24.6242,244130.0
2017-04-19 13:30:00,34.21,34.26,34.17,34.19,170894.0,24.6242,24.6602,24.5954,24.6098,170894.0
2017-04-19 14:00:00,34.19,34.29,34.13,34.25,407621.0,24.6098,24.6818,24.5667,24.653,407621.0
2017-04-19 14:30:00,34.25,34.25,34.06,34.09,327481.0,24.653,24.653,24.5163,24.5379,327481.0
2017-04-19 15:00:00,34.09,34.2,33.97,33.98,566929.0,24.5379,24.617,24.4515,24.4587,566929.0
2017-04-19 15:30:00,33.98,34.26,33.92,34.21,1847290.0,24.4587,24.6602,24.4155,24.6242,1847290.0
2017-04-20 09:30:00,34.65,35.75,34.65,35.07,917935.0,24.9409,25.7327,24.9409,25.2433,917935.0
2017-04-20 10:00:00,35.07,35.18,34.95,35.14,467829.0,25.2433,25.3224,25.1569,25.2936,467829.0
2017-04-20 10:30:00,35.14,35.17,35.02,35.12,318781.0,25.2936,25.3152,25.2073,25.2793,318781.0
2017-04-20 11:00:00,35.12,35.29,35.05,35.25,270291.0,25.2793,25.4016,25.2289,25.3728,270291.0
2017-04-20 11:30:00,35.25,35.37,35.15,35.16,199552.0,25.3728,25.4592,25.3008,25.308,199552.0
2017-04-20 12:00:00,35.17,35.21,35.09,35.1,151362.0,25.3152,25.344,25.2577,25.2649,151362.0
2017-04-20 12:30:00,35.11,35.24,35.08,35.2,173187.0,25.2721,25.3656,25.2505,25.3368,173187.0
2017-04-20 13:00:00,35.19,35.22,35.02,35.09,150864.0,25.3296,25.3512,25.2073,25.2577,150864.0
2017-04-20 13:30:00,35.09,35.25,35.07,35.25,244000.0,25.2577,25.3728,25.2433,25.3728,244000.0
2017-04-20 14:00:00,35.26,35.3,35.14,35.28,181469.0,25.38,25.4088,25.2936,25.3944,181469.0
2017-04-20 14:30:00,35.27,35.32,35.25,35.28,188423.0,25.3872,25.4232,25.3728,25.3944,188423.0
2017-04-20 15:00:00,35.29,35.48,35.22,35.43,305298.0,25.4016,25.5384,25.3512,25.5024,305298.0
2017-04-20 15:30:00,35.43,35.46,35.26,35.27,985542.0,25.5024,25.524,25.38,25.3872,985542.0
2017-04-21 09:30:00,35.28,35.5,35.06,35.15,860742.0,25.3944,25.5528,25.2361,25.3008,860742.0
2017-04-21 10:00:00,35.15,35.46,35.14,35.34,737426.0,25.3008,25.524,25.2936,25.4376,737426.0
2017-04-21 10:30:00,35.34,35.35,34.93,34.99,385778.0,25.4376,25.4448,25.1425,25.1857,385778.0
2017-04-21 11:00:00,34.98,34.98,34.73,34.81,518289.0,25.1785,25.1785,24.9985,25.0561,518289.0
2017-04-21 11:30:00,34.81,34.87,34.76,34.84,324489.0,25.0561,25.0993,25.0201,25.0777,324489.0
2017-04-21 12:00:00,34.84,34.85,34.65,34.69,210085.0,25.0777,25.0849,24.9409,24.9697,210085.0
2017-04-21 12:30:00,34.69,34.8,34.68,34.72,187756.0,24.9697,25.0489,24.9625,24.9913,187756.0
2017-04-21 13:00:00,34.72,34.76,34.52,34.62,242340.0,24.9913,25.0201,24.8474,24.9194,242340.0
2017-04-21 13:30:00,34.62,35.01,34.61,34.97,519861.0,24.9194,25.2001,24.9122,25.1713,519861.0
2017-04-21 14:00:00,34.98,35.11,34.94,35.08,261032.0,25.1785,25.2721,25.1497,25.2505,261032.0
2017-04-21 14:30:00,35.07,35.1,34.97,35.07,471150.0,25.2433,25.2649,25.1713,25.2433,471150.0
2017-04-21 15:00:00,35.08,35.09,34.89,34.96,353795.0,25.2505,25.2577,25.1137,25.1641,353795.0
2017-04-21 15:30:00,34.97,35.04,34.89,34.9,1156277.0,25.1713,25.2217,25.1137,25.1209,1156277.0
2017-04-24 09:30:00,36.09,36.54,36.04,36.46,887313.0,25.9775,26.3014,25.9415,26.2438,887313.0
2017-04-24 10:00:00,36.47,36.57,36.11,36.15,683102.0,26.251,26.323,25.9918,26.0206,683102.0
2017-04-24 10:30:00,36.15,36.15,35.92,35.96,574243.0,26.0206,26.0206,25.8551,25.8839,574243.0
2017-04-24 11:00:00,35.97,36.07,35.79,35.82,523231.0,25.8911,25.9631,25.7615,25.7831,523231.0
2017-04-24 11:30:00,35.82,35.89,35.65,35.84,440409.0,25.7831,25.8335,25.6607,25.7975,440409.0
2017-04-24 12:00:00,35.84,35.99,35.84,35.91,266199.0,25.7975,25.9055,25.7975,25.8479,266199.0
2017-04-24 12:30:00,35.91,36.0,35.87,35.96,271093.0,25.8479,25.9127,25.8191,25.8839,271093.0
2017-04-24 13:00:00,35.95,36.01,35.95,35.99,264936.0,25.8767,25.9199,25.8767,25.9055,264936.0
2017-04-24 13:30:00,35.99,36.0,35.84,35.88,343805.0,25.9055,25.9127,25.7975,25.8263,343805.0
2017-04-24 14:00:00,35.88,36.01,35.8,35.98,405589.0,25.8263,25.9199,25.7687,25.8983,405589.0
2017-04-24 14:30:00,35.99,36.01,35.8,35.84,443139.0,25.9055,25.9199,25.7687,25.7975,443139.0
2017-04-24 15:00:00,35.85,35.92,35.82,35.9,486672.0,25.8047,25.8551,25.7831,25.8407,486672.0
2017-04-24 15:30:00,35.9,35.9,35.76,35.84,1292577.0,25.8407,25.8407,25.7399,25.7975,1292577.0
2017-04-25 09:30:00,36.48,36.62,36.31,36.59,766189.0,26.2582,26.3589,26.1358,26.3374,766189.0
2017-04-25 10:00:00,36.59,36.65,36.47,36.48,607378.0,26.3374,26.3805,26.251,26.2582,607378.0
2017-04-25 10:30:00,36.48,36.51,36.33,36.47,428811.0,26.2582,26.2798,26.1502,26.251,428811.0
2017-04-25 11:00:00,36.47,36.58,36.44,36.48,340726.0,26.251,26.3302,26.2294,26.2582,340726.0
2017-04-25 11:30:00,36.48,36.5,36.23,36.29,717730.0,26.2582,26.2726,26.0782,26.1214,717730.0
2017-04-25 12:00:00,36.3,36.36,36.23,36.31,260880.0,26.1286,26.1718,26.0782,26.1358,260880.0
2017-04-25 12:30:00,36.32,36.32,36.15,36.18,201055.0,26.143,26.143,26.0206,26.0422,201055.0
2017-04-25 13:00:00,36.18,36.25,36.16,36.18,133397.0,26.0422,26.0926,26.0278,26.0422,133397.0
2017-04-25 13:30:00,36.19,36.31,36.15,36.31,239604.0,26.0494,26.1358,26.0206,26.1358,239604.0
2017-04-25 14:00:00,36.3,36.44,36.29,36.43,228373.0,26.1286,26.2294,26.1214,26.2222,228373.0
2017-04-25 14:30:00,36.43,36.54,36.42,36.47,415454.0,26.2222,26.3014,26.215,26.251,415454.0
2017-04-25 15:00:00,36.47,36.53,36.46,36.47,635593.0,26.251,26.2942,26.2438,26.251,635593.0
2017-04-25 15:30:00,36.47,36.53,36.43,36.45,1561024.0,26.251,26.2942,26.2222,26.2366,1561024.0
2017-04-26 09:30:00,36.34,36.72,36.32,36.58,367543.0,26.1574,26.4309,26.143,26.3302,367543.0
2017-04-26 10:00:00,36.58,36.59,36.39,36.46,318501.0,26.3302,26.3374,26.1934,26.2438,318501.0
2017-04-26 10:30:00,36.47,36.73,36.42,36.7,323632.0,26.251,26.4381,26.215,26.4165,323632.0
2017-04-26 11:00:00,36.7,36.95,36.67,36.93,362965.0,26.4165,26.5965,26.3949,26.5821,362965.0
2017-04-26 11:30:00,36.93,36.96,36.55,36.75,264155.0,26.5821,26.6037,26.3086,26.4525,264155.0
2017-04-26 12:00:00,36.74,36.79,36.65,36.71,156036.0,26.4453,26.4813,26.3805,26.4237,156036.0
2017-04-26 12:30:00,36.72,36.99,36.71,36.96,228645.0,26.4309,26.6253,26.4237,26.6037,228645.0
2017-04-26 13:00:00,36.96,37.02,36.91,36.97,251804.0,26.6037,26.6469,26.5677,26.6109,251804.0
2017-04-26 13:30:00,36.97,37.1,36.92,36.94,416803.0,26.6109,26.7044,26.5749,26.5893,416803.0
2017-04-26 14:00:00,36.93,36.93,36.8,36.89,280195.0,26.5821,26.5821,26.4885,26.5533,280195.0
2017-04-26 14:30:00,36.88,37.05,36.88,37.0,262444.0,26.5461,26.6685,26.5461,26.6325,262444.0
2017-04-26 15:00:00,37.0,37.09,36.94,37.02,332201.0,26.6325,26.6972,26.5893,26.6469,332201.0
2017-04-26 15:30:00,37.01,37.02,36.72,36.8,1071336.0,26.6397,26.6469,26.4309,26.4885,1071336.0
2017-04-27 09:30:00,36.82,36.94,36.65,36.76,498392.0,26.5029,26.5893,26.3805,26.4597,498392.0
2017-04-27 10:00:00,36.76,36.78,36.49,36.58,677805.0,26.4597,26.4741,26.2654,26.3302,677805.0
2017-04-27 10:30:00,36.59,36.74,36.44,36.5,975851.0,26.3374,26.4453,26.2294,26.2726,975851.0
2017-04-27 11:00:00,36.49,36.52,36.37,36.46,317054.0,26.2654,26.287,26.179,26.2438,317054.0
2017-04-27 11:30:00,36.45,36.45,36.25,36.35,305534.0,26.2366,26.2366,26.0926,26.1646,305534.0
2017-04-27 12:00:00,36.36,36.46,36.29,36.36,204099.0,26.1718,26.2438,26.1214,26.1718,204099.0
2017-04-27 12:30:00,36.36,36.57,36.35,36.57,157608.0,26.1718,26.323,26.1646,26.323,157608.0
2017-04-27 13:00:00,36.57,36.61,36.47,36.59,252431.0,26.323,26.3517,26.251,26.3374,252431.0
2017-04-27 13:30:00,36.59,36.6,36.46,36.49,383305.0,26.3374,26.3445,26.2438,26.2654,383305.0
2017-04-27 14:00:00,36.49,36.53,36.45,36.5,235002.0,26.2654,26.2942,26.2366,26.2726,235002.0
2017-04-27 14:30:00,36.51,36.6,36.5,36.58,426083.0,26.2798,26.3445,26.2726,26.3302,426083.0
2017-04-27 15:00:00,36.57,36.66,36.55,36.65,533215.0,26.323,26.3877,26.3086,26.3805,533215.0
2017-04-27 15:30:00,36.65,36.79,36.63,36.77,1790049.0,26.3805,26.4813,26.3661,26.4669,1790049.0
2017-04-28 09:30:00,36.83,37.25,36.68,37.18,521676.0,26.5101,26.8124,26.4021,26.762,521676.0
2017-04-28 10:00:00,37.15,37.16,36.88,36.99,342494.0,26.7404,26.7476,26.5461,26.6253,342494.0
2017-04-28 10:30:00,37.0,37.0,36.8,36.92,592788.0,26.6325,26.6325,26.4885,26.5749,592788.0
2017-04-28 11:00:00,36.92,37.01,36.82,36.87,442563.0,26.5749,26.6397,26.5029,26.5389,442563.0
2017-04-28 11:30:00,36.87,36.93,36.73,36.78,502066.0,26.5389,26.5821,26.4381,26.4741,502066.0
2017-04-28 12:00:00,36.78,36.87,36.78,36.81,200411.0,26.4741,26.5389,26.4741,26.4957,200411.0
2017-04-28 12:30:00,36.81,36.83,36.76,36.8,246492.0,26.4957,26.5101,26.4597,26.4885,246492.0
2017-04-28 13:00:00,36.79,36.88,36.76,36.82,217523.0,26.4813,26.5461,26.4597,26.5029,217523.0
2017-04-28 13:30:00,36.82,36.86,36.73,36.74,327793.0,26.5029,26.5317,26.4381,26.4453,327793.0
2017-04-28 14:00:00,36.73,36.76,36.63,36.71,398339.0,26.4381,26.4597,26.3661,26.4237,398339.0
2017-04-28 14:30:00,36.71,36.73,36.61,36.64,332505.0,26.4237,26.4381,26.3517,26.3733,332505.0
2017-04-28 15:00:00,36.64,36.76,36.62,36.72,479531.0,26.3733,26.4597,26.3589,26.4309,479531.0
2017-04-28 15:30:00,36.72,36.81,36.59,36.71,2032617.0,26.4309,26.4957,26.3374,26.4237,2032617.0
2017-05-01 09:30:00,36.99,37.25,36.99,37.05,562227.0,26.7257,26.9135,26.7257,26.769,562227.0
2017-05-01 10:00:00,37.04,37.19,36.98,37.08,370551.0,26.7618,26.8702,26.7184,26.7907,370551.0
2017-05-01 10:30:00,37.07,37.26,37.06,37.13,351730.0,26.7835,26.9207,26.7762,26.8268,351730.0
2017-05-01 11:00:00,37.13,37.24,37.09,37.1,189614.0,26.8268,26.9063,26.7979,26.8051,189614.0
2017-05-01 11:30:00,37.09,37.2,37.05,37.12,189345.0,26.7979,26.8774,26.769,26.8196,189345.0
2017-05-01 12:00:00,37.13,37.26,37.12,37.17,189002.0,26.8268,26.9207,26.8196,26.8557,189002.0
2017-05-01 12:30:00,37.18,37.22,36.9,37.08,334314.0,26.8629,26.8918,26.6606,26.7907,334314.0
2017-05-01 13:00:00,37.09,37.23,37.03,37.22,108523.0,26.7979,26.8991,26.7546,26.8918,108523.0
2017-05-01 13:30:00,37.22,37.41,37.21,37.4,239516.0,26.8918,27.0291,26.8846,27.0219,239516.0
2017-05-01 14:00:00,37.42,37.48,37.34,37.34,268834.0,27.0363,27.0797,26.9785,26.9785,268834.0
2017-05-01 14:30:00,37.34,37.35,37.21,37.26,182895.0,26.9785,26.9858,26.8846,26.9207,182895.0
2017-05-01 15:00:00,37.26,37.26,37.09,37.09,281944.0,26.9207,26.9207,26.7979,26.7979,281944.0
2017-05-01 15:30:00,37.09,37.2,37.07,37.15,781406.0,26.7979,26.8774,26.7835,26.8413,781406.0
2017-05-02 09:30:00,37.09,37.33,36.68,36.69,373392.0,26.7979,26.9713,26.5017,26.5089,373392.0
2017-05-02 10:00:00,36.68,36.74,36.55,36.71,366360.0,26.5017,26.545,26.4078,26.5234,366360.0
2017-05-02 10:30:00,36.71,36.82,36.64,36.71,370532.0,26.5234,26.6028,26.4728,26.5234,370532.0
2017-05-02 11:00:00,36.72,36.76,36.64,36.72,263631.0,26.5306,26.5595,26.4728,26.5306,263631.0
2017-05-02 11:30:00,36.71,36.74,36.53,36.57,185994.0,26.5234,26.545,26.3933,26.4222,185994.0
2017-05-02 12:00:00,36.57,36.69,36.55,36.63,135917.0,26.4222,26.5089,26.4078,26.4656,135917.0
2017-05-02 12:30:00,36.62,36.68,36.6,36.67,102544.0,26.4583,26.5017,26.4439,26.4945,102544.0
2017-05-02 13:00:00,36.67,36.68,36.59,36.62,133856.0,26.4945,26.5017,26.4367,26.4583,133856.0
2017-05-02 13:30:00,36.63,36.67,36.54,36.56,119523.0,26.4656,26.4945,26.4005,26.415,119523.0
2017-05-02 14:00:00,36.56,36.67,36.56,36.61,119049.0,26.415,26.4945,26.415,26.4511,119049.0
2017-05-02 14:30:00,36.6,36.69,36.55,36.68,216429.0,26.4439,26.5089,26.4078,26.5017,216429.0
2017-05-02 15:00:00,36.68,36.81,36.64,36.73,245448.0,26.5017,26.5956,26.4728,26.5378,245448.0
2017-05-02 15:30:00,36.73,36.86,36.63,36.85,698644.0,26.5378,26.6317,26.4656,26.6245,698644.0
2017-05-03 09:30:00,36.6,36.92,36.46,36.82,153047.0,26.4439,26.6751,26.3427,26.6028,153047.0
2017-05-03 10:00:00,36.84,37.05,36.81,36.97,238613.0,26.6173,26.769,26.5956,26.7112,238613.0
2017-05-03 10:30:00,36.96,37.05,36.88,36.99,260759.0,26.704,26.769,26.6462,26.7257,260759.0
2017-05-03 11:00:00,36.98,37.09,36.91,37.02,166699.0,26.7184,26.7979,26.6679,26.7473,166699.0
2017-05-03 11:30:00,37.02,37.08,37.0,37.02,108560.0,26.7473,26.7907,26.7329,26.7473,108560.0
2017-05-03 12:00:00,37.02,37.02,36.87,36.91,111310.0,26.7473,26.7473,26.639,26.6679,111310.0
2017-05-03 12:30:00,36.9,36.94,36.82,36.86,184809.0,26.6606,26.6895,26.6028,26.6317,184809.0
2017-05-03 13:00:00,36.87,36.95,36.86,36.94,86229.0,26.639,26.6968,26.6317,26.6895,86229.0
2017-05-03 13:30:00,36.95,36.96,36.83,36.86,131286.0,26.6968,26.704,26.6101,26.6317,131286.0
2017-05-03 14:00:00,36.87,37.2,36.84,37.2,392444.0,26.639,26.8774,26.6173,26.8774,392444.0
2017-05-03 14:30:00,37.2,37.3,37.15,37.25,346558.0,26.8774,26.9496,26.8413,26.9135,346558.0
2017-05-03 15:00:00,37.26,37.3,37.11,37.18,260000.0,26.9207,26.9496,26.8124,26.8629,260000.0
2017-05-03 15:30:00,37.17,37.27,37.15,37.21,664788.0,26.8557,26.928,26.8413,26.8846,664788.0
2017-05-04 09:30:00,37.68,38.01,37.53,37.65,491544.0,27.2242,27.4626,27.1158,27.2025,491544.0
2017-05-04 10:00:00,37.66,37.74,37.46,37.71,295754.0,27.2097,27.2675,27.0652,27.2459,295754.0
2017-05-04 10:30:00,37.7,37.71,37.46,37.52,283470.0,27.2386,27.2459,27.0652,27.1086,283470.0
2017-05-04 11:00:00,37.52,37.68,37.5,37.54,145501.0,27.1086,27.2242,27.0941,27.123,145501.0
2017-05-04 11:30:00,37.54,37.62,37.5,37.5,182010.0,27.123,27.1808,27.0941,27.0941,182010.0
2017-05-04 12:00:00,37.51,37.53,37.27,37.39,166008.0,27.1014,27.1158,26.928,27.0147,166008.0
2017-05-04 12:30:00,37.38,37.5,37.33,37.42,113857.0,27.0074,27.0941,26.9713,27.0363,113857.0
2017-05-04 13:00:00,37.42,37.48,37.36,37.36,87965.0,27.0363,27.0797,26.993,26.993,87965.0
2017-05-04 13:30:00,37.37,37.46,37.3,37.45,93176.0,27.0002,27.0652,26.9496,27.058,93176.0
2017-05-04 14:00:00,37.44,37.47,37.31,37.41,120231.0,27.0508,27.0725,26.9569,27.0291,120231.0
2017-05-04 14:30:00,37.41,37.52,37.4,37.43,208050.0,27.0291,27.1086,27.0219,27.0436,208050.0
2017-05-04 15:00:00,37.42,37.44,37.29,37.3,258821.0,27.0363,27.0508,26.9424,26.9496,258821.0
2017-05-04 15:30:00,37.29,37.37,37.29,37.33,455612.0,26.9424,27.0002,26.9424,26.9713,455612.0
2017-05-05 09:30:00,37.42,37.49,37.04,37.08,150291.0,27.0363,27.0869,26.7618,26.7907,150291.0
2017-05-05 10:00:00,37.06,37.1,36.9,36.95,194142.0,26.7762,26.8051,26.6606,26.6968,194142.0
2017-05-05 10:30:00,36.95,37.03,36.87,37.0,195236.0,26.6968,26.7546,26.639,26.7329,195236.0
2017-05-05 11:00:00,37.0,37.11,36.98,37.05,159336.0,26.7329,26.8124,26.7184,26.769,159336.0
2017-05-05 11:30:00,37.05,37.21,37.03,37.19,243743.0,26.769,26.8846,26.7546,26.8702,243743.0
2017-05-05 12:00:00,37.18,37.2,37.0,37.0,136932.0,26.8629,26.8774,26.7329,26.7329,136932.0
2017-05-05 12:30:00,37.01,37.02,36.84,36.93,133991.0,26.7401,26.7473,26.6173,26.6823,133991.0
2017-05-05 13:00:00,36.94,36.96,36.85,36.88,96777.0,26.6895,26.704,26.6245,26.6462,96777.0
2017-05-05 13:30:00,36.88,36.92,36.84,36.86,102166.0,26.6462,26.6751,26.6173,26.6317,102166.0
2017-05-05 14:00:00,36.87,36.96,36.83,36.93,141341.0,26.639,26.704,26.6101,26.6823,141341.0
2017-05-05 14:30:00,36.92,36.96,36.86,36.94,154006.0,26.6751,26.704,26.6317,26.6895,154006.0
2017-05-05 15:00:00,36.94,37.0,36.9,36.94,249140.0,26.6895,26.7329,26.6606,26.6895,249140.0
2017-05-05 15:30:00,36.94,37.02,36.93,36.98,715836.0,26.6895,26.7473,26.6823,26.7184,715836.0
2017-05-08 09:30:00,37.02,37.3,37.02,37.18,207889.0,26.7473,26.9496,26.7473,26.8629,207889.0
2017-05-08 10:00:00,37.15,37.43,37.15,37.38,208269.0,26.8413,27.0436,26.8413,27.0074,208269.0
2017-05-08 10:30:00,37.38,37.62,37.38,37.39,215024.0,27.0074,27.1808,27.0074,27.0147,215024.0
2017-05-08 11:00:00,37.4,37.44,37.25,37.33,183724.0,27.0219,27.0508,26.9135,26.9713,183724.0
2017-05-08 11:30:00,37.33,37.39,37.3,37.38,123910.0,26.9713,27.0147,26.9496,27.0074,123910.0
2017-05-08 12:00:00,37.39,37.43,37.27,37.28,79887.0,27.0147,27.0436,26.928,26.9352,79887.0
2017-05-08 12:30:00,37.28,37.41,37.27,37.29,126760.0,26.9352,27.0291,26.928,26.9424,126760.0
2017-05-08 13:00:00,37.3,37.32,37.21,37.28,180135.0,26.9496,26.9641,26.8846,26.9352,180135.0
2017-05-08 13:30:00,37.27,37.41,37.27,37.4,137230.0,26.928,27.0291,26.928,27.0219,137230.0
2017-05-08 14:00:00,37.4,37.4,37.29,37.32,101821.0,27.0219,27.0219,26.9424,26.9641,101821.0
2017-05-08 14:30:00,37.32,37.32,37.22,37.25,135130.0,26.9641,26.9641,26.8918,26.9135,135130.0
2017-05-08 15:00:00,37.25,37.35,37.2,37.3,135108.0,26.9135,26.9858,26.8774,26.9496,135108.0
2017-05-08 15:30:00,37.3,37.36,37.25,37.34,471012.0,26.9496,26.993,26.9135,26.9785,471012.0
2017-05-09 09:30:00,37.41,37.62,37.33,37.48,185278.0,27.0291,27.1808,26.9713,27.0797,185278.0
2017-05-09 10:00:00,37.48,37.69,37.43,37.55,202282.0,27.0797,27.2314,27.0436,27.1303,202282.0
2017-05-09 10:30:00,37.55,37.56,37.33,37.38,219146.0,27.1303,27.1375,26.9713,27.0074,219146.0
2017-05-09 11:00:00,37.38,37.4,37.18,37.22,110545.0,27.0074,27.0219,26.8629,26.8918,110545.0
2017-05-09 11:30:00,37.23,37.45,37.23,37.44,108384.0,26.8991,27.058,26.8991,27.0508,108384.0
2017-05-09 12:00:00,37.44,37.47,37.35,37.38,86658.0,27.0508,27.0725,26.9858,27.0074,86658.0
2017-05-09 12:30:00,37.37,37.39,37.24,37.31,140509.0,27.0002,27.0147,26.9063,26.9569,140509.0
2017-05-09 13:00:00,37.31,37.39,37.25,37.27,96824.0,26.9569,27.0147,26.9135,26.928,96824.0
2017-05-09 13:30:00,37.27,37.41,37.25,37.38,125626.0,26.928,27.0291,26.9135,27.0074,125626.0
2017-05-09 14:00:00,37.37,37.38,37.27,37.28,138302.0,27.0002,27.0074,26.928,26.9352,138302.0
2017-05-09 14:30:00,37.28,37.37,37.28,37.34,150780.0,26.9352,27.0002,26.9352,26.9785,150780.0
2017-05-09 15:00:00,37.34,37.36,37.25,37.28,201170.0,26.9785,26.993,26.9135,26.9352,201170.0
2017-05-09 15:30:00,37.29,37.29,37.02,37.18,454623.0,26.9424,26.9424,26.7473,26.8629,454623.0
2017-05-10 09:30:00,37.05,37.22,36.83,37.1,157903.0,26.769,26.8918,26.6101,26.8051,157903.0
2017-05-10 10:00:00,37.09,37.25,37.05,37.05,141472.0,26.7979,26.9135,26.769,26.769,141472.0
2017-05-10 10:30:00,37.06,37.09,36.95,37.02,219821.0,26.7762,26.7979,26.6968,26.7473,219821.0
2017-05-10 11:00:00,37.02,37.21,36.97,37.18,210815.0,26.7473,26.8846,26.7112,26.8629,210815.0
2017-05-10 11:30:00,37.18,37.19,37.02,37.04,155227.0,26.8629,26.8702,26.7473,26.7618,155227.0
2017-05-10 12:00:00,37.04,37.12,37.02,37.03,105282.0,26.7618,26.8196,26.7473,26.7546,105282.0
2017-05-10 12:30:00,37.03,37.12,37.01,37.08,106829.0,26.7546,26.8196,26.7401,26.7907,106829.0
2017-05-10 13:00:00,37.08,37.21,37.07,37.18,111500.0,26.7907,26.8846,26.7835,26.8629,111500.0
2017-05-10 13:30:00,37.17,37.21,37.12,37.13,182966.0,26.8557,26.8846,26.8196,26.8268,182966.0
2017-05-10 14:00:00,37.13,37.16,37.06,37.12,168347.0,26.8268,26.8485,26.7762,26.8196,168347.0
2017-05-10 14:30:00,37.12,37.19,37.11,37.13,121151.0,26.8196,26.8702,26.8124,26.8268,121151.0
2017-05-10 15:00:00,37.14,37.15,37.09,37.14,112935.0,26.834,26.8413,26.7979,26.834,112935.0
2017-05-10 15:30:00,37.14,37.22,37.12,37.2,345628.0,26.834,26.8918,26.8196,26.8774,345628.0
2017-05-11 09:30:00,37.04,37.15,36.76,36.78,237702.0,26.7618,26.8413,26.5595,26.5739,237702.0
2017-05-11 10:00:00,36.78,36.86,36.58,36.62,164893.0,26.5739,26.6317,26.4294,26.4583,164893.0
2017-05-11 10:30:00,36.62,36.9,36.51,36.9,220030.0,26.4583,26.6606,26.3789,26.6606,220030.0
2017-05-11 11:00:00,36.91,37.18,36.9,37.1,169379.0,26.6679,26.8629,26.6606,26.8051,169379.0
2017-05-11 11:30:00,37.1,37.12,36.98,37.06,128075.0,26.8051,26.8196,26.7184,26.7762,128075.0
2017-05-11 12:00:00,37.07,37.12,37.01,37.03,86130.0,26.7835,26.8196,26.7401,26.7546,86130.0
2017-05-11 12:30:00,37.04,37.11,36.98,36.98,72547.0,26.7618,26.8124,26.7184,26.7184,72547.0
2017-05-11 13:00:00,36.98,37.1,36.97,36.99,239975.0,26.7184,26.8051,26.7112,26.7257,239975.0
2017-05-11 13:30:00,36.99,37.08,36.99,37.08,85603.0,26.7257,26.7907,26.7257,26.7907,85603.0
2017-05-11 14:00:00,37.07,37.15,37.01,37.09,126232.0,26.7835,26.8413,26.7401,26.7979,126232.0
2017-05-11 14:30:00,37.1,37.12,36.95,36.99,113694.0,26.8051,26.8196,26.6968,26.7257,113694.0
2017-05-11 15:00:00,37.0,37.02,36.96,36.99,154254.0,26.7329,26.7473,26.704,26.7257,154254.0
2017-05-11 15:30:00,36.99,37.06,36.97,37.01,382448.0,26.7257,26.7762,26.7112,26.7401,382448.0
2017-05-12 09:30:00,36.8,36.8,36.37,36.43,422512.0,26.5884,26.5884,26.2777,26.3211,422512.0
2017-05-12 10:00:00,36.44,36.47,36.07,36.09,205362.0,26.3283,26.35,26.061,26.0754,205362.0
2017-05-12 10:30:00,36.09,36.18,36.02,36.05,230077.0,26.0754,26.1404,26.0248,26.0465,230077.0
2017-05-12 11:00:00,36.04,36.17,36.0,36.13,158040.0,26.0393,26.1332,26.0104,26.1043,158040.0
2017-05-12 11:30:00,36.13,36.39,36.12,36.27,325740.0,26.1043,26.2922,26.0971,26.2055,325740.0
2017-05-12 12:00:00,36.27,36.39,36.25,36.36,126559.0,26.2055,26.2922,26.191,26.2705,126559.0
2017-05-12 12:30:00,36.36,36.48,36.35,36.4,146001.0,26.2705,26.3572,26.2633,26.2994,146001.0
2017-05-12 13:00:00,36.4,36.45,36.36,36.39,77871.0,26.2994,26.3355,26.2705,26.2922,77871.0
2017-05-12 13:30:00,36.39,36.45,36.39,36.43,193405.0,26.2922,26.3355,26.2922,26.3211,193405.0
2017-05-12 14:00:00,36.42,36.44,36.39,36.4,132203.0,26.3138,26.3283,26.2922,26.2994,132203.0
2017-05-12 14:30:00,36.4,36.61,36.4,36.59,200076.0,26.2994,26.4511,26.2994,26.4367,200076.0
2017-05-12 15:00:00,36.6,36.6,36.49,36.53,202462.0,26.4439,26.4439,26.3644,26.3933,202462.0
2017-05-12 15:30:00,36.54,36.65,36.49,36.65,428768.0,26.4005,26.48,26.3644,26.48,428768.0
2017-05-15 09:30:00,36.72,37.03,36.63,36.85,206105.0,26.5306,26.7546,26.4656,26.6245,206105.0
2017-05-15 10:00:00,36.85,37.07,36.84,37.02,185976.0,26.6245,26.7835,26.6173,26.7473,185976.0
2017-05-15 10:30:00,37.03,37.05,36.91,37.01,851116.0,26.7546,26.769,26.6679,26.7401,851116.0
2017-05-15 11:00:00,37.02,37.08,36.92,37.0,155836.0,26.7473,26.7907,26.6751,26.7329,155836.0
2017-05-15 11:30:00,37.0,37.05,36.87,36.93,133507.0,26.7329,26.769,26.639,26.6823,133507.0
2017-05-15 12:00:00,36.92,36.98,36.89,36.9,83250.0,26.6751,26.7184,26.6534,26.6606,83250.0
2017-05-15 12:30:00,36.91,37.01,36.9,36.97,91189.0,26.6679,26.7401,26.6606,26.7112,91189.0
2017-05-15 13:00:00,36.97,37.02,36.94,37.0,97522.0,26.7112,26.7473,26.6895,26.7329,97522.0
2017-05-15 13:30:00,37.0,37.05,36.95,36.95,93445.0,26.7329,26.769,26.6968,26.6968,93445.0
2017-05-15 14:00:00,36.96,36.97,36.87,36.88,149925.0,26.704,26.7112,26.639,26.6462,149925.0
2017-05-15 14:30:00,36.89,36.92,36.84,36.89,122055.0,26.6534,26.6751,26.6173,26.6534,122055.0
2017-05-15 15:00:00,36.88,36.9,36.83,36.9,126842.0,26.6462,26.6606,26.6101,26.6606,126842.0
2017-05-15 15:30:00,36.9,37.03,36.88,37.02,560733.0,26.6606,26.7546,26.6462,26.7473,560733.0
2017-05-16 09:30:00,37.09,37.31,37.06,37.14,251500.0,26.7979,26.9569,26.7762,26.834,251500.0
2017-05-16 10:00:00,37.14,37.17,37.01,37.03,140022.0,26.834,26.8557,26.7401,26.7546,140022.0
2017-05-16 10:30:00,37.03,37.06,36.76,36.77,196011.0,26.7546,26.7762,26.5595,26.5667,196011.0
2017-05-16 11:00:00,36.77,36.91,36.72,36.84,359156.0,26.5667,26.6679,26.5306,26.6173,359156.0
2017-05-16 11:30:00,36.84,36.92,36.78,36.9,315747.0,26.6173,26.6751,26.5739,26.6606,315747.0
2017-05-16 12:00:00,36.9,36.91,36.84,36.87,195153.0,26.6606,26.6679,26.6173,26.639,195153.0
2017-05-16 12:30:00,36.86,36.87,36.77,36.78,159900.0,26.6317,26.639,26.5667,26.5739,159900.0
2017-05-16 13:00:00,36.77,36.81,36.75,36.77,145113.0,26.5667,26.5956,26.5523,26.5667,145113.0
2017-05-16 13:30:00,36.77,36.87,36.77,36.86,105396.0,26.5667,26.639,26.5667,26.6317,105396.0
2017-05-16 14:00:00,36.87,37.0,36.86,36.96,114982.0,26.639,26.7329,26.6317,26.704,114982.0
2017-05-16 14:30:00,36.96,36.99,36.87,36.92,294744.0,26.704,26.7257,26.639,26.6751,294744.0
2017-05-16 15:00:00,36.92,37.05,36.91,37.03,317561.0,26.6751,26.769,26.6679,26.7546,317561.0
2017-05-16 15:30:00,37.04,37.13,37.03,37.08,412032.0,26.7618,26.8268,26.7546,26.7907,412032.0
2017-05-17 09:30:00,35.48,36.07,35.48,35.51,1117099.0,25.6347,26.061,25.6347,25.6563,1117099.0
2017-05-17 10:00:00,35.52,35.56,35.24,35.33,524192.0,25.6636,25.6925,25.4613,25.5263,524192.0
2017-05-17 10:30:00,35.33,35.35,34.99,35.0,778578.0,25.5263,25.5407,25.2806,25.2879,778578.0
2017-05-17 11:00:00,35.0,35.15,34.85,35.09,486020.0,25.2879,25.3962,25.1795,25.3529,486020.0
2017-05-17 11:30:00,35.09,35.11,34.97,35.06,264634.0,25.3529,25.3673,25.2662,25.3312,264634.0
2017-05-17 12:00:00,35.05,35.06,34.76,34.79,419513.0,25.324,25.3312,25.1145,25.1361,419513.0
2017-05-17 12:30:00,34.79,34.97,34.77,34.97,415806.0,25.1361,25.2662,25.1217,25.2662,415806.0
2017-05-17 13:00:00,34.96,34.96,34.7,34.72,346759.0,25.259,25.259,25.0711,25.0856,346759.0
2017-05-17 13:30:00,34.72,34.81,34.65,34.68,394849.0,25.0856,25.1506,25.035,25.0567,394849.0
2017-05-17 14:00:00,34.67,34.8,34.35,34.47,552386.0,25.0494,25.1434,24.8182,24.9049,552386.0
2017-05-17 14:30:00,34.47,34.74,34.4,34.72,797778.0,24.9049,25.1,24.8544,25.0856,797778.0
2017-05-17 15:00:00,34.72,34.98,34.65,34.87,523764.0,25.0856,25.2734,25.035,25.1939,523764.0
2017-05-17 15:30:00,34.86,34.89,34.51,34.56,2399549.0,25.1867,25.2084,24.9338,24.97,2399549.0
2017-05-18 09:30:00,34.32,34.87,34.32,34.38,385620.0,24.7966,25.1939,24.7966,24.8399,385620.0
2017-05-18 10:00:00,34.38,34.96,34.36,34.9,344058.0,24.8399,25.259,24.8255,25.2156,344058.0
2017-05-18 10:30:00,34.9,35.03,34.82,34.86,416213.0,25.2156,25.3095,25.1578,25.1867,416213.0
2017-05-18 11:00:00,34.86,34.89,34.66,34.68,166070.0,25.1867,25.2084,25.0422,25.0567,166070.0
2017-05-18 11:30:00,34.68,34.71,34.38,34.5,199474.0,25.0567,25.0783,24.8399,24.9266,199474.0
2017-05-18 12:00:00,34.51,34.65,34.39,34.62,150922.0,24.9338,25.035,24.8471,25.0133,150922.0
2017-05-18 12:30:00,34.62,34.7,34.46,34.63,146411.0,25.0133,25.0711,24.8977,25.0205,146411.0
2017-05-18 13:00:00,34.64,34.68,34.54,34.56,205263.0,25.0278,25.0567,24.9555,24.97,205263.0
2017-05-18 13:30:00,34.56,34.66,34.5,34.6,261383.0,24.97,25.0422,24.9266,24.9989,261383.0
2017-05-18 14:00:00,34.6,34.78,34.6,34.68,568935.0,24.9989,25.1289,24.9989,25.0567,568935.0
2017-05-18 14:30:00,34.68,34.77,34.55,34.55,341661.0,25.0567,25.1217,24.9627,24.9627,341661.0
2017-05-18 15:00:00,34.55,34.58,34.46,34.54,1109875.0,24.9627,24.9844,24.8977,24.9555,1109875.0
2017-05-18 15:30:00,34.54,34.63,34.45,34.47,1058997.0,24.9555,25.0205,24.8905,24.9049,1058997.0
2017-05-19 09:30:00,34.69,34.92,34.64,34.76,624842.0,25.0639,25.2301,25.0278,25.1145,624842.0
2017-05-19 10:00:00,34.76,35.01,34.76,34.88,433717.0,25.1145,25.2951,25.1145,25.2012,433717.0
2017-05-19 10:30:00,34.88,34.89,34.74,34.82,300959.0,25.2012,25.2084,25.1,25.1578,300959.0
2017-05-19 11:00:00,34.81,34.86,34.75,34.86,213841.0,25.1506,25.1867,25.1072,25.1867,213841.0
2017-05-19 11:30:00,34.87,34.87,34.74,34.79,178761.0,25.1939,25.1939,25.1,25.1361,178761.0
2017-05-19 12:00:00,34.79,34.81,34.73,34.8,169279.0,25.1361,25.1506,25.0928,25.1434,169279.0
2017-05-19 12:30:00,34.8,34.85,34.76,34.78,291723.0,25.1434,25.1795,25.1145,25.1289,291723.0
2017-05-19 13:00:00,34.79,34.79,34.71,34.75,132362.0,25.1361,25.1361,25.0783,25.1072,132362.0
2017-05-19 13:30:00,34.75,34.77,34.66,34.76,160969.0,25.1072,25.1217,25.0422,25.1145,160969.0
2017-05-19 14:00:00,34.76,34.8,34.68,34.72,154509.0,25.1145,25.1434,25.0567,25.0856,154509.0
2017-05-19 14:30:00,34.71,34.83,34.67,34.69,338611.0,25.0783,25.165,25.0494,25.0639,338611.0
2017-05-19 15:00:00,34.69,34.7,34.48,34.49,328021.0,25.0639,25.0711,24.9122,24.9194,328021.0
2017-05-19 15:30:00,34.48,34.58,34.43,34.56,1338620.0,24.9122,24.9844,24.876,24.97,1338620.0
2017-05-22 09:30:00,34.79,34.93,34.54,34.73,215173.0,25.1361,25.2373,24.9555,25.0928,215173.0
2017-05-22 10:00:00,34.72,34.84,34.59,34.65,294655.0,25.0856,25.1723,24.9916,25.035,294655.0
2017-05-22 10:30:00,34.65,34.67,34.29,34.46,313570.0,25.035,25.0494,24.7749,24.8977,313570.0
2017-05-22 11:00:00,34.45,34.55,34.36,34.45,317601.0,24.8905,24.9627,24.8255,24.8905,317601.0
2017-05-22 11:30:00,34.46,34.74,34.45,34.73,307872.0,24.8977,25.1,24.8905,25.0928,307872.0
2017-05-22 12:00:00,34.73,34.96,34.69,34.89,197227.0,25.0928,25.259,25.0639,25.2084,197227.0
2017-05-22 12:30:00,34.89,34.9,34.66,34.66,113666.0,25.2084,25.2156,25.0422,25.0422,113666.0
2017-05-22 13:00:00,34.66,34.67,34.57,34.59,185786.0,25.0422,25.0494,24.9772,24.9916,185786.0
2017-05-22 13:30:00,34.59,34.6,34.5,34.56,138168.0,24.9916,24.9989,24.9266,24.97,138168.0
2017-05-22 14:00:00,34.55,34.63,34.49,34.55,161109.0,24.9627,25.0205,24.9194,24.9627,161109.0
2017-05-22 14:30:00,34.55,34.67,34.55,34.62,155396.0,24.9627,25.0494,24.9627,25.0133,155396.0
2017-05-22 15:00:00,34.62,34.65,34.55,34.63,319553.0,25.0133,25.035,24.9627,25.0205,319553.0
2017-05-22 15:30:00,34.63,34.66,34.5,34.56,931892.0,25.0205,25.0422,24.9266,24.97,931892.0
2017-05-23 09:30:00,34.68,34.79,34.41,34.51,216911.0,25.0567,25.1361,24.8616,24.9338,216911.0
2017-05-23 10:00:00,34.51,34.61,34.41,34.59,194843.0,24.9338,25.0061,24.8616,24.9916,194843.0
2017-05-23 10:30:00,34.58,34.76,34.57,34.73,201624.0,24.9844,25.1145,24.9772,25.0928,201624.0
2017-05-23 11:00:00,34.73,34.93,34.69,34.93,172711.0,25.0928,25.2373,25.0639,25.2373,172711.0
2017-05-23 11:30:00,34.94,35.08,34.91,35.02,220114.0,25.2445,25.3457,25.2228,25.3023,220114.0
2017-05-23 12:00:00,35.01,35.07,34.93,34.93,192508.0,25.2951,25.3384,25.2373,25.2373,192508.0
2017-05-23 12:30:00,34.93,35.01,34.88,34.91,127152.0,25.2373,25.2951,25.2012,25.2228,127152.0
2017-05-23 13:00:00,34.9,35.04,34.89,35.02,156140.0,25.2156,25.3168,25.2084,25.3023,156140.0
2017-05-23 13:30:00,35.03,35.03,34.94,34.97,176710.0,25.3095,25.3095,25.2445,25.2662,176710.0
2017-05-23 14:00:00,34.96,35.09,34.95,35.05,199527.0,25.259,25.3529,25.2517,25.324,199527.0
2017-05-23 14:30:00,35.05,35.28,35.05,35.2,210616.0,25.324,25.4902,25.324,25.4324,210616.0
2017-05-23 15:00:00,35.19,35.29,35.14,35.14,341244.0,25.4251,25.4974,25.389,25.389,341244.0
2017-05-23 15:30:00,35.15,35.15,35.03,35.07,1074729.0,25.3962,25.3962,25.3095,25.3384,1074729.0
2017-05-24 09:30:00,35.19,35.19,34.92,35.0,163318.0,25.4251,25.4251,25.2301,25.2879,163318.0
2017-05-24 10:00:00,35.01,35.01,34.78,34.91,203451.0,25.2951,25.2951,25.1289,25.2228,203451.0
2017-05-24 10:30:00,34.91,34.93,34.74,34.77,217689.0,25.2228,25.2373,25.1,25.1217,217689.0
2017-05-24 11:00:00,34.78,34.81,34.72,34.74,270322.0,25.1289,25.1506,25.0856,25.1,270322.0
2017-05-24 11:30:00,34.75,34.82,34.65,34.68,178456.0,25.1072,25.1578,25.035,25.0567,178456.0
2017-05-24 12:00:00,34.69,34.84,34.66,34.81,136709.0,25.0639,25.1723,25.0422,25.1506,136709.0
2017-05-24 12:30:00,34.81,34.82,34.71,34.72,128086.0,25.1506,25.1578,25.0783,25.0856,128086.0
2017-05-24 13:00:00,34.72,34.73,34.62,34.65,193853.0,25.0856,25.0928,25.0133,25.035,193853.0
2017-05-24 13:30:00,34.66,34.7,34.64,34.69,193114.0,25.0422,25.0711,25.0278,25.0639,193114.0
2017-05-24 14:00:00,34.68,34.74,34.45,34.68,304054.0,25.0567,25.1,24.8905,25.0567,304054.0
2017-05-24 14:30:00,34.68,34.68,34.61,34.62,280092.0,25.0567,25.0567,25.0061,25.0133,280092.0
2017-05-24 15:00:00,34.63,34.65,34.47,34.53,452131.0,25.0205,25.035,24.9049,24.9483,452131.0
2017-05-24 15:30:00,34.53,34.66,34.52,34.63,825233.0,24.9483,25.0422,24.9411,25.0205,825233.0
2017-05-25 09:30:00,34.7,34.81,34.51,34.79,180117.0,25.0711,25.1506,24.9338,25.1361,180117.0
2017-05-25 10:00:00,34.78,34.94,34.72,34.93,165638.0,25.1289,25.2445,25.0856,25.2373,165638.0
2017-05-25 10:30:00,34.94,34.97,34.7,34.7,189297.0,25.2445,25.2662,25.0711,25.0711,189297.0
2017-05-25 11:00:00,34.7,34.84,34.66,34.66,226877.0,25.0711,25.1723,25.0422,25.0422,226877.0
2017-05-25 11:30:00,34.67,34.69,34.46,34.5,160531.0,25.0494,25.0639,24.8977,24.9266,160531.0
2017-05-25 12:00:00,34.5,34.68,34.48,34.65,137938.0,24.9266,25.0567,24.9122,25.035,137938.0
2017-05-25 12:30:00,34.64,34.69,34.53,34.57,236355.0,25.0278,25.0639,24.9483,24.9772,236355.0
2017-05-25 13:00:00,34.57,34.6,34.48,34.53,137904.0,24.9772,24.9989,24.9122,24.9483,137904.0
2017-05-25 13:30:00,34.52,34.58,34.45,34.58,120687.0,24.9411,24.9844,24.8905,24.9844,120687.0
2017-05-25 14:00:00,34.58,34.62,34.5,34.58,161689.0,24.9844,25.0133,24.9266,24.9844,161689.0
2017-05-25 14:30:00,34.58,34.67,34.57,34.61,203335.0,24.9844,25.0494,24.9772,25.0061,203335.0
2017-05-25 15:00:00,34.62,34.65,34.5,34.52,303708.0,25.0133,25.035,24.9266,24.9411,303708.0
2017-05-25 15:30:00,34.52,34.62,34.5,34.57,1046272.0,24.9411,25.0133,24.9266,24.9772,1046272.0
2017-05-26 09:30:00,34.51,34.68,34.34,34.65,341527.0,24.9338,25.0567,24.811,25.035,341527.0
2017-05-26 10:00:00,34.64,34.65,34.37,34.41,359552.0,25.0278,25.035,24.8327,24.8616,359552.0
2017-05-26 10:30:00,34.43,34.53,34.4,34.41,339067.0,24.876,24.9483,24.8544,24.8616,339067.0
2017-05-26 11:00:00,34.41,34.7,34.39,34.68,220876.0,24.8616,25.0711,24.8471,25.0567,220876.0
2017-05-26 11:30:00,34.67,34.73,34.63,34.65,310335.0,25.0494,25.0928,25.0205,25.035,310335.0
2017-05-26 12:00:00,34.65,34.75,34.64,34.7,252687.0,25.035,25.1072,25.0278,25.0711,252687.0
2017-05-26 12:30:00,34.69,34.8,34.67,34.78,121627.0,25.0639,25.1434,25.0494,25.1289,121627.0
2017-05-26 13:00:00,34.77,34.82,34.65,34.66,161333.0,25.1217,25.1578,25.035,25.0422,161333.0
2017-05-26 13:30:00,34.67,34.69,34.64,34.67,121550.0,25.0494,25.0639,25.0278,25.0494,121550.0
2017-05-26 14:00:00,34.67,34.73,34.66,34.69,170814.0,25.0494,25.0928,25.0422,25.0639,170814.0
2017-05-26 14:30:00,34.68,34.68,34.56,34.59,207668.0,25.0567,25.0567,24.97,24.9916,207668.0
2017-05-26 15:00:00,34.59,34.63,34.54,34.61,209143.0,24.9916,25.0205,24.9555,25.0061,209143.0
2017-05-26 15:30:00,34.61,34.67,34.58,34.63,740464.0,25.0061,25.0494,24.9844,25.0205,740464.0
2017-05-30 09:30:00,34.42,34.51,34.24,34.3,361125.0,24.8688,24.9338,24.7388,24.7821,361125.0
2017-05-30 10:00:00,34.3,34.33,34.12,34.15,252862.0,24.7821,24.8038,24.6521,24.6737,252862.0
2017-05-30 10:30:00,34.16,34.38,34.15,34.31,388215.0,24.681,24.8399,24.6737,24.7893,388215.0
2017-05-30 11:00:00,34.32,34.41,34.29,34.3,333420.0,24.7966,24.8616,24.7749,24.7821,333420.0
2017-05-30 11:30:00,34.31,34.37,34.26,34.33,119262.0,24.7893,24.8327,24.7532,24.8038,119262.0
2017-05-30 12:00:00,34.34,34.41,34.32,34.39,123148.0,24.811,24.8616,24.7966,24.8471,123148.0
2017-05-30 12:30:00,34.39,34.41,34.36,34.39,143176.0,24.8471,24.8616,24.8255,24.8471,143176.0
2017-05-30 13:00:00,34.4,34.4,34.34,34.38,101711.0,24.8544,24.8544,24.811,24.8399,101711.0
2017-05-30 13:30:00,34.38,34.41,34.34,34.34,172709.0,24.8399,24.8616,24.811,24.811,172709.0
2017-05-30 14:00:00,34.34,34.36,34.23,34.23,122304.0,24.811,24.8255,24.7315,24.7315,122304.0
2017-05-30 14:30:00,34.23,34.28,34.19,34.24,240787.0,24.7315,24.7677,24.7026,24.7388,240787.0
2017-05-30 15:00:00,34.25,34.31,34.19,34.26,443094.0,24.746,24.7893,24.7026,24.7532,443094.0
2017-05-30 15:30:00,34.26,34.29,34.22,34.25,749936.0,24.7532,24.7749,24.7243,24.746,749936.0
2017-05-31 09:30:00,34.34,34.39,33.71,33.73,286797.0,24.811,24.8471,24.3558,24.3703,286797.0
2017-05-31 10:00:00,33.74,33.77,33.53,33.7,256089.0,24.3775,24.3992,24.2258,24.3486,256089.0
2017-05-31 10:30:00,33.72,33.8,33.59,33.79,254857.0,24.3631,24.4209,24.2691,24.4136,254857.0
2017-05-31 11:00:00,33.79,33.79,33.53,33.62,189143.0,24.4136,24.4136,24.2258,24.2908,189143.0
2017-05-31 11:30:00,33.62,33.75,33.49,33.73,240177.0,24.2908,24.3847,24.1969,24.3703,240177.0
2017-05-31 12:00:00,33.73,33.87,33.72,33.81,145348.0,24.3703,24.4714,24.3631,24.4281,145348.0
2017-05-31 12:30:00,33.8,33.89,33.78,33.84,371995.0,24.4209,24.4859,24.4064,24.4498,371995.0
2017-05-31 13:00:00,33.84,33.94,33.79,33.93,168838.0,24.4498,24.522,24.4136,24.5148,168838.0
2017-05-31 13:30:00,33.92,33.99,33.88,33.9,130089.0,24.5076,24.5581,24.4787,24.4931,130089.0
2017-05-31 14:00:00,33.9,33.96,33.8,33.95,151324.0,24.4931,24.5365,24.4209,24.5292,151324.0
2017-05-31 14:30:00,33.95,33.99,33.82,33.83,161900.0,24.5292,24.5581,24.4353,24.4425,161900.0
2017-05-31 15:00:00,33.84,34.02,33.83,33.99,217712.0,24.4498,24.5798,24.4425,24.5581,217712.0
2017-05-31 15:30:00,33.99,34.13,33.91,34.12,1390998.0,24.5581,24.6593,24.5003,24.6521,1390998.0
2017-06-01 09:30:00,34.23,34.31,33.97,34.13,452414.0,24.7315,24.7893,24.5437,24.6593,452414.0
2017-06-01 10:00:00,34.15,34.44,34.02,34.43,282805.0,24.6737,24.8833,24.5798,24.876,282805.0
2017-06-01 10:30:00,34.42,34.42,34.12,34.22,236345.0,24.8688,24.8688,24.6521,24.7243,236345.0
2017-06-01 11:00:00,34.22,34.47,34.22,34.44,228687.0,24.7243,24.9049,24.7243,24.8833,228687.0
2017-06-01 11:30:00,34.44,34.48,34.33,34.38,246912.0,24.8833,24.9122,24.8038,24.8399,246912.0
2017-06-01 12:00:00,34.38,34.45,34.37,34.38,197232.0,24.8399,24.8905,24.8327,24.8399,197232.0
2017-06-01 12:30:00,34.39,34.49,34.38,34.45,131774.0,24.8471,24.9194,24.8399,24.8905,131774.0
2017-06-01 13:00:00,34.46,34.59,34.45,34.56,136276.0,24.8977,24.9916,24.8905,24.97,136276.0
2017-06-01 13:30:00,34.55,34.62,34.5,34.52,156312.0,24.9627,25.0133,24.9266,24.9411,156312.0
2017-06-01 14:00:00,34.51,34.6,34.46,34.59,169392.0,24.9338,24.9989,24.8977,24.9916,169392.0
2017-06-01 14:30:00,34.59,34.7,34.57,34.57,269062.0,24.9916,25.0711,24.9772,24.9772,269062.0
2017-06-01 15:00:00,34.56,34.58,34.36,34.37,327292.0,24.97,24.9844,24.8255,24.8327,327292.0
2017-06-01 15:30:00,34.37,34.51,34.36,34.5,649615.0,24.8327,24.9338,24.8255,24.9266,649615.0
2017-06-02 09:30:00,34.18,34.18,33.76,33.85,439214.0,24.6954,24.6954,24.392,24.457,439214.0
2017-06-02 10:00:00,33.85,34.04,33.79,33.86,940579.0,24.457,24.5943,24.4136,24.4642,940579.0
2017-06-02 10:30:00,33.87,34.15,33.87,34.09,357219.0,24.4714,24.6737,24.4714,24.6304,357219.0
2017-06-02 11:00:00,34.09,34.15,33.95,33.98,314980.0,24.6304,24.6737,24.5292,24.5509,314980.0
2017-06-02 11:30:00,33.98,34.24,33.92,34.23,351281.0,24.5509,24.7388,24.5076,24.7315,351281.0
2017-06-02 12:00:00,34.21,34.33,34.14,34.27,164527.0,24.7171,24.8038,24.6665,24.7604,164527.0
2017-06-02 12:30:00,34.26,34.3,34.11,34.27,251883.0,24.7532,24.7821,24.6448,24.7604,251883.0
2017-06-02 13:00:00,34.28,34.31,34.18,34.19,192578.0,24.7677,24.7893,24.6954,24.7026,192578.0
2017-06-02 13:30:00,34.18,34.32,34.15,34.31,405859.0,24.6954,24.7966,24.6737,24.7893,405859.0
2017-06-02 14:00:00,34.31,34.4,34.28,34.34,295796.0,24.7893,24.8544,24.7677,24.811,295796.0
2017-06-02 14:30:00,34.35,34.39,34.25,34.34,227851.0,24.8182,24.8471,24.746,24.811,227851.0
2017-06-02 15:00:00,34.34,34.39,34.22,34.23,232232.0,24.811,24.8471,24.7243,24.7315,232232.0
2017-06-02 15:30:00,34.23,34.3,34.05,34.12,868765.0,24.7315,24.7821,24.6015,24.6521,868765.0
2017-06-05 09:30:00,34.18,34.31,34.04,34.27,507955.0,24.6954,24.7893,24.5943,24.7604,507955.0
2017-06-05 10:00:00,34.27,34.39,34.26,34.37,243699.0,24.7604,24.8471,24.7532,24.8327,243699.0
2017-06-05 10:30:00,34.37,34.48,34.35,34.41,301382.0,24.8327,24.9122,24.8182,24.8616,301382.0
2017-06-05 11:00:00,34.41,34.46,34.31,34.39,220787.0,24.8616,24.8977,24.7893,24.8471,220787.0
2017-06-05 11:30:00,34.4,34.44,34.22,34.36,142369.0,24.8544,24.8833,24.7243,24.8255,142369.0
2017-06-05 12:00:00,34.35,34.43,34.32,34.38,281208.0,24.8182,24.876,24.7966,24.8399,281208.0
2017-06-05 12:30:00,34.38,34.39,34.27,34.38,182212.0,24.8399,24.8471,24.7604,24.8399,182212.0
2017-06-05 13:00:00,34.37,34.4,34.28,34.28,136207.0,24.8327,24.8544,24.7677,24.7677,136207.0
2017-06-05 13:30:00,34.28,34.3,34.21,34.26,119285.0,24.7677,24.7821,24.7171,24.7532,119285.0
2017-06-05 14:00:00,34.27,34.29,34.21,34.29,150268.0,24.7604,24.7749,24.7171,24.7749,150268.0
2017-06-05 14:30:00,34.28,34.33,34.23,34.23,205367.0,24.7677,24.8038,24.7315,24.7315,205367.0
2017-06-05 15:00:00,34.23,34.24,34.08,34.11,237665.0,24.7315,24.7388,24.6232,24.6448,237665.0
2017-06-05 15:30:00,34.11,34.11,33.97,33.99,1090373.0,24.6448,24.6448,24.5437,24.5581,1090373.0
2017-06-06 09:30:00,33.64,33.69,33.4,33.67,301496.0,24.3053,24.3414,24.1318,24.3269,301496.0
2017-06-06 10:00:00,33.68,33.91,33.62,33.89,362329.0,24.3342,24.5003,24.2908,24.4859,362329.0
2017-06-06 10:30:00,33.88,33.9,33.76,33.8,240851.0,24.4787,24.4931,24.392,24.4209,240851.0
2017-06-06 11:00:00,33.79,33.89,33.7,33.85,243478.0,24.4136,24.4859,24.3486,24.457,243478.0
2017-06-06 11:30:00,33.85,33.94,33.81,33.83,145189.0,24.457,24.522,24.4281,24.4425,145189.0
2017-06-06 12:00:00,33.83,33.95,33.82,33.88,112973.0,24.4425,24.5292,24.4353,24.4787,112973.0
2017-06-06 12:30:00,33.88,33.91,33.79,33.79,178228.0,24.4787,24.5003,24.4136,24.4136,178228.0
2017-06-06 13:00:00,33.8,33.83,33.72,33.74,158296.0,24.4209,24.4425,24.3631,24.3775,158296.0
2017-06-06 13:30:00,33.75,33.8,33.71,33.8,127238.0,24.3847,24.4209,24.3558,24.4209,127238.0
2017-06-06 14:00:00,33.8,33.93,33.79,33.92,202100.0,24.4209,24.5148,24.4136,24.5076,202100.0
2017-06-06 14:30:00,33.93,34.08,33.91,34.01,180319.0,24.5148,24.6232,24.5003,24.5726,180319.0
2017-06-06 15:00:00,34.01,34.03,33.94,33.98,166255.0,24.5726,24.587,24.522,24.5509,166255.0
2017-06-06 15:30:00,33.99,34.0,33.85,33.87,478378.0,24.5581,24.5654,24.457,24.4714,478378.0
2017-06-07 09:30:00,34.05,34.28,33.81,34.2,170106.0,24.6015,24.7677,24.4281,24.7099,170106.0
2017-06-07 10:00:00,34.21,34.34,34.13,34.31,177345.0,24.7171,24.811,24.6593,24.7893,177345.0
2017-06-07 10:30:00,34.31,34.46,34.2,34.44,200075.0,24.7893,24.8977,24.7099,24.8833,200075.0
2017-06-07 11:00:00,34.44,34.52,34.27,34.41,284231.0,24.8833,24.9411,24.7604,24.8616,284231.0
2017-06-07 11:30:00,34.4,34.61,34.39,34.6,270502.0,24.8544,25.0061,24.8471,24.9989,270502.0
2017-06-07 12:00:00,34.6,34.71,34.55,34.59,224569.0,24.9989,25.0783,24.9627,24.9916,224569.0
2017-06-07 12:30:00,34.58,34.59,34.32,34.38,236031.0,24.9844,24.9916,24.7966,24.8399,236031.0
2017-06-07 13:00:00,34.38,34.45,34.32,34.34,160826.0,24.8399,24.8905,24.7966,24.811,160826.0
2017-06-07 13:30:00,34.34,34.41,34.27,34.36,105021.0,24.811,24.8616,24.7604,24.8255,105021.0
2017-06-07 14:00:00,34.37,34.5,34.35,34.4,117375.0,24.8327,24.9266,24.8182,24.8544,117375.0
2017-06-07 14:30:00,34.4,34.48,34.36,34.45,105522.0,24.8544,24.9122,24.8255,24.8905,105522.0
2017-06-07 15:00:00,34.45,34.46,34.35,34.44,116312.0,24.8905,24.8977,24.8182,24.8833,116312.0
2017-06-07 15:30:00,34.45,34.56,34.43,34.52,871171.0,24.8905,24.97,24.876,24.9411,871171.0
2017-06-08 09:30:00,34.53,35.32,34.39,35.29,433435.0,24.9483,25.5191,24.8471,25.4974,433435.0
2017-06-08 10:00:00,35.29,35.44,35.14,35.27,361883.0,25.4974,25.6058,25.389,25.4829,361883.0
2017-06-08 10:30:00,35.27,35.4,35.25,35.34,218300.0,25.4829,25.5769,25.4685,25.5335,218300.0
2017-06-08 11:00:00,35.33,35.6,35.32,35.52,305140.0,25.5263,25.7214,25.5191,25.6636,305140.0
2017-06-08 11:30:00,35.53,35.78,35.52,35.61,323610.0,25.6708,25.8514,25.6636,25.7286,323610.0
2017-06-08 12:00:00,35.62,35.83,35.6,35.69,198851.0,25.7358,25.8875,25.7214,25.7864,198851.0
2017-06-08 12:30:00,35.68,35.96,35.67,35.95,177530.0,25.7792,25.9815,25.7719,25.9743,177530.0
2017-06-08 13:00:00,35.95,35.97,35.83,35.93,256993.0,25.9743,25.9887,25.8875,25.9598,256993.0
2017-06-08 13:30:00,35.92,36.01,35.9,35.99,266080.0,25.9526,26.0176,25.9381,26.0032,266080.0
2017-06-08 14:00:00,35.98,36.03,35.73,35.75,395085.0,25.9959,26.0321,25.8153,25.8297,395085.0
2017-06-08 14:30:00,35.75,35.8,35.54,35.66,382800.0,25.8297,25.8659,25.678,25.7647,382800.0
2017-06-08 15:00:00,35.66,35.73,35.45,35.5,398853.0,25.7647,25.8153,25.613,25.6491,398853.0
2017-06-08 15:30:00,35.5,35.65,35.44,35.62,1428389.0,25.6491,25.7575,25.6058,25.7358,1428389.0
2017-06-09 09:30:00,35.89,36.44,35.87,36.42,523421.0,25.9309,26.3283,25.9164,26.3138,523421.0
2017-06-09 10:00:00,36.41,36.55,36.28,36.53,286143.0,26.3066,26.4078,26.2127,26.3933,286143.0
2017-06-09 10:30:00,36.52,36.63,36.43,36.53,368686.0,26.3861,26.4656,26.3211,26.3933,368686.0
2017-06-09 11:00:00,36.53,36.71,36.5,36.6,394794.0,26.3933,26.5234,26.3716,26.4439,394794.0
2017-06-09 11:30:00,36.6,36.67,36.55,36.59,174170.0,26.4439,26.4945,26.4078,26.4367,174170.0
2017-06-09 12:00:00,36.59,36.67,36.45,36.5,259029.0,26.4367,26.4945,26.3355,26.3716,259029.0
2017-06-09 12:30:00,36.5,36.62,36.46,36.6,171452.0,26.3716,26.4583,26.3427,26.4439,171452.0
2017-06-09 13:00:00,36.6,36.74,36.54,36.58,174357.0,26.4439,26.545,26.4005,26.4294,174357.0
2017-06-09 13:30:00,36.59,36.65,36.33,36.33,304442.0,26.4367,26.48,26.2488,26.2488,304442.0
2017-06-09 14:00:00,36.32,36.41,36.27,36.29,191515.0,26.2416,26.3066,26.2055,26.2199,191515.0
2017-06-09 14:30:00,36.29,36.32,35.91,35.97,381422.0,26.2199,26.2416,25.9453,25.9887,381422.0
2017-06-09 15:00:00,35.98,36.34,35.97,36.34,267301.0,25.9959,26.256,25.9887,26.256,267301.0
2017-06-09 15:30:00,36.34,36.39,36.15,36.33,690996.0,26.256,26.2922,26.1188,26.2488,690996.0
2017-06-12 09:30:00,36.35,36.84,36.25,36.27,339863.0,26.2633,26.6173,26.191,26.2055,339863.0
2017-06-12 10:00:00,36.27,36.83,36.27,36.82,364728.0,26.2055,26.6101,26.2055,26.6028,364728.0
2017-06-12 10:30:00,36.82,36.94,36.67,36.94,428489.0,26.6028,26.6895,26.4945,26.6895,428489.0
2017-06-12 11:00:00,36.94,36.98,36.53,36.57,565355.0,26.6895,26.7184,26.3933,26.4222,565355.0
2017-06-12 11:30:00,36.57,36.62,36.2,36.47,521053.0,26.4222,26.4583,26.1549,26.35,521053.0
2017-06-12 12:00:00,36.48,36.53,36.34,36.4,417769.0,26.3572,26.3933,26.256,26.2994,417769.0
2017-06-12 12:30:00,36.4,36.49,36.39,36.45,382265.0,26.2994,26.3644,26.2922,26.3355,382265.0
2017-06-12 13:00:00,36.45,36.59,36.43,36.54,229487.0,26.3355,26.4367,26.3211,26.4005,229487.0
2017-06-12 13:30:00,36.55,36.66,36.52,36.59,530808.0,26.4078,26.4872,26.3861,26.4367,530808.0
2017-06-12 14:00:00,36.59,36.71,36.59,36.67,446288.0,26.4367,26.5234,26.4367,26.4945,446288.0
2017-06-12 14:30:00,36.67,36.87,36.64,36.87,406998.0,26.4945,26.639,26.4728,26.639,406998.0
2017-06-12 15:00:00,36.86,36.87,36.65,36.66,373829.0,26.6317,26.639,26.48,26.4872,373829.0
2017-06-12 15:30:00,36.66,36.71,36.53,36.61,779499.0,26.4872,26.5234,26.3933,26.4511,779499.0
2017-06-13 09:30:00,36.88,37.18,36.71,37.14,333372.0,26.6462,26.8629,26.5234,26.834,333372.0
2017-06-13 10:00:00,37.13,37.13,36.84,37.07,198716.0,26.8268,26.8268,26.6173,26.7835,198716.0
2017-06-13 10:30:00,37.07,37.09,36.88,36.9,316456.0,26.7835,26.7979,26.6462,26.6606,316456.0
2017-06-13 11:00:00,36.91,37.02,36.81,36.85,185804.0,26.6679,26.7473,26.5956,26.6245,185804.0
2017-06-13 11:30:00,36.86,37.06,36.85,37.02,180850.0,26.6317,26.7762,26.6245,26.7473,180850.0
2017-06-13 12:00:00,37.02,37.04,36.93,36.99,135318.0,26.7473,26.7618,26.6823,26.7257,135318.0
2017-06-13 12:30:00,36.99,37.04,36.98,37.02,161883.0,26.7257,26.7618,26.7184,26.7473,161883.0
2017-06-13 13:00:00,37.03,37.07,36.98,37.06,195432.0,26.7546,26.7835,26.7184,26.7762,195432.0
2017-06-13 13:30:00,37.05,37.18,37.05,37.1,194618.0,26.769,26.8629,26.769,26.8051,194618.0
2017-06-13 14:00:00,37.1,37.1,36.89,36.9,237308.0,26.8051,26.8051,26.6534,26.6606,237308.0
2017-06-13 14:30:00,36.9,37.06,36.9,37.01,239416.0,26.6606,26.7762,26.6606,26.7401,239416.0
2017-06-13 15:00:00,37.0,37.02,36.88,36.97,220379.0,26.7329,26.7473,26.6462,26.7112,220379.0
2017-06-13 15:30:00,36.97,36.97,36.83,36.89,626603.0,26.7112,26.7112,26.6101,26.6534,626603.0
2017-06-14 09:30:00,36.54,36.55,35.85,36.16,556881.0,26.4005,26.4078,25.902,26.126,556881.0
2017-06-14 10:00:00,36.17,36.21,36.08,36.18,520167.0,26.1332,26.1621,26.0682,26.1404,520167.0
2017-06-14 10:30:00,36.18,36.21,35.93,36.01,205655.0,26.1404,26.1621,25.9598,26.0176,205655.0
2017-06-14 11:00:00,36.01,36.02,35.81,35.99,267118.0,26.0176,26.0248,25.8731,26.0032,267118.0
2017-06-14 11:30:00,35.99,35.99,35.69,35.74,245774.0,26.0032,26.0032,25.7864,25.8225,245774.0
2017-06-14 12:00:00,35.73,35.89,35.61,35.87,262155.0,25.8153,25.9309,25.7286,25.9164,262155.0
2017-06-14 12:30:00,35.88,36.0,35.88,35.96,189099.0,25.9237,26.0104,25.9237,25.9815,189099.0
2017-06-14 13:00:00,35.96,36.01,35.87,35.91,239040.0,25.9815,26.0176,25.9164,25.9453,239040.0
2017-06-14 13:30:00,35.9,36.0,35.86,35.98,235403.0,25.9381,26.0104,25.9092,25.9959,235403.0
2017-06-14 14:00:00,35.97,36.25,35.93,36.25,530724.0,25.9887,26.191,25.9598,26.191,530724.0
2017-06-14 14:30:00,36.24,36.35,36.08,36.22,550991.0,26.1838,26.2633,26.0682,26.1693,550991.0
2017-06-14 15:00:00,36.22,36.51,36.17,36.51,405021.0,26.1693,26.3789,26.1332,26.3789,405021.0
2017-06-14 15:30:00,36.5,36.61,36.42,36.59,546168.0,26.3716,26.4511,26.3138,26.4367,546168.0
2017-06-15 09:30:00,36.33,36.85,36.32,36.85,197758.0,26.2488,26.6245,26.2416,26.6245,197758.0
2017-06-15 10:00:00,36.85,36.95,36.59,36.72,228758.0,26.6245,26.6968,26.4367,26.5306,228758.0
2017-06-15 10:30:00,36.72,36.86,36.5,36.65,284835.0,26.5306,26.6317,26.3716,26.48,284835.0
2017-06-15 11:00:00,36.66,36.96,36.66,36.95,273219.0,26.4872,26.704,26.4872,26.6968,273219.0
2017-06-15 11:30:00,36.94,37.0,36.87,36.88,165743.0,26.6895,26.7329,26.639,26.6462,165743.0
2017-06-15 12:00:00,36.89,36.91,36.7,36.73,115100.0,26.6534,26.6679,26.5161,26.5378,115100.0
2017-06-15 12:30:00,36.72,36.88,36.7,36.84,138018.0,26.5306,26.6462,26.5161,26.6173,138018.0
2017-06-15 13:00:00,36.84,36.91,36.82,36.84,125526.0,26.6173,26.6679,26.6028,26.6173,125526.0
2017-06-15 13:30:00,36.85,36.89,36.76,36.78,149844.0,26.6245,26.6534,26.5595,26.5739,149844.0
2017-06-15 14:00:00,36.78,36.82,36.72,36.8,162291.0,26.5739,26.6028,26.5306,26.5884,162291.0
2017-06-15 14:30:00,36.79,36.88,36.77,36.83,175796.0,26.5812,26.6462,26.5667,26.6101,175796.0
2017-06-15 15:00:00,36.83,36.9,36.82,36.85,200982.0,26.6101,26.6606,26.6028,26.6245,200982.0
2017-06-15 15:30:00,36.85,36.86,36.65,36.72,557566.0,26.6245,26.6317,26.48,26.5306,557566.0
2017-06-16 09:30:00,36.75,36.76,36.51,36.56,573181.0,26.5523,26.5595,26.3789,26.415,573181.0
2017-06-16 10:00:00,36.56,36.67,36.51,36.63,230693.0,26.415,26.4945,26.3789,26.4656,230693.0
2017-06-16 10:30:00,36.63,36.78,36.53,36.58,347408.0,26.4656,26.5739,26.3933,26.4294,347408.0
2017-06-16 11:00:00,36.59,36.61,36.49,36.58,265940.0,26.4367,26.4511,26.3644,26.4294,265940.0
2017-06-16 11:30:00,36.58,36.65,36.53,36.58,138649.0,26.4294,26.48,26.3933,26.4294,138649.0
2017-06-16 12:00:00,36.59,36.66,36.52,36.55,139148.0,26.4367,26.4872,26.3861,26.4078,139148.0
2017-06-16 12:30:00,36.54,36.59,36.49,36.51,101346.0,26.4005,26.4367,26.3644,26.3789,101346.0
2017-06-16 13:00:00,36.51,36.56,36.49,36.55,102866.0,26.3789,26.415,26.3644,26.4078,102866.0
2017-06-16 13:30:00,36.54,36.55,36.46,36.5,179610.0,26.4005,26.4078,26.3427,26.3716,179610.0
2017-06-16 14:00:00,36.49,36.49,36.39,36.39,158088.0,26.3644,26.3644,26.2922,26.2922,158088.0
2017-06-16 14:30:00,36.38,36.41,36.3,36.38,147950.0,26.2849,26.3066,26.2271,26.2849,147950.0
2017-06-16 15:00:00,36.39,36.47,36.31,36.32,204031.0,26.2922,26.35,26.2344,26.2416,204031.0
2017-06-16 15:30:00,36.32,36.39,36.29,36.36,771354.0,26.2416,26.2922,26.2199,26.2705,771354.0
2017-06-19 09:30:00,36.65,36.96,36.58,36.82,239061.0,26.48,26.704,26.4294,26.6028,239061.0
2017-06-19 10:00:00,36.82,36.99,36.78,36.85,224830.0,26.6028,26.7257,26.5739,26.6245,224830.0
2017-06-19 10:30:00,36.86,36.9,36.7,36.7,121900.0,26.6317,26.6606,26.5161,26.5161,121900.0
2017-06-19 11:00:00,36.7,36.73,36.51,36.54,218364.0,26.5161,26.5378,26.3789,26.4005,218364.0
2017-06-19 11:30:00,36.53,36.68,36.51,36.66,164955.0,26.3933,26.5017,26.3789,26.4872,164955.0
2017-06-19 12:00:00,36.65,36.7,36.59,36.63,116915.0,26.48,26.5161,26.4367,26.4656,116915.0
2017-06-19 12:30:00,36.63,36.74,36.57,36.71,90923.0,26.4656,26.545,26.4222,26.5234,90923.0
2017-06-19 13:00:00,36.72,36.77,36.69,36.72,85433.0,26.5306,26.5667,26.5089,26.5306,85433.0
2017-06-19 13:30:00,36.73,36.76,36.66,36.67,120524.0,26.5378,26.5595,26.4872,26.4945,120524.0
2017-06-19 14:00:00,36.68,36.68,36.42,36.46,131551.0,26.5017,26.5017,26.3138,26.3427,131551.0
2017-06-19 14:30:00,36.46,36.51,36.39,36.44,268077.0,26.3427,26.3789,26.2922,26.3283,268077.0
2017-06-19 15:00:00,36.44,36.47,36.38,36.45,308628.0,26.3283,26.35,26.2849,26.3355,308628.0
2017-06-19 15:30:00,36.46,36.55,36.43,36.52,607980.0,26.3427,26.4078,26.3211,26.3861,607980.0
2017-06-20 09:30:00,36.29,36.45,36.09,36.24,146466.0,26.2199,26.3355,26.0754,26.1838,146466.0
2017-06-20 10:00:00,36.24,36.43,36.22,36.29,96577.0,26.1838,26.3211,26.1693,26.2199,96577.0
2017-06-20 10:30:00,36.29,36.49,36.26,36.39,155529.0,26.2199,26.3644,26.1982,26.2922,155529.0
2017-06-20 11:00:00,36.38,36.43,36.29,36.34,187795.0,26.2849,26.3211,26.2199,26.256,187795.0
2017-06-20 11:30:00,36.34,36.45,36.34,36.35,124428.0,26.256,26.3355,26.256,26.2633,124428.0
2017-06-20 12:00:00,36.34,36.36,36.26,36.32,99863.0,26.256,26.2705,26.1982,26.2416,99863.0
2017-06-20 12:30:00,36.32,36.33,36.2,36.32,181099.0,26.2416,26.2488,26.1549,26.2416,181099.0
2017-06-20 13:00:00,36.32,36.34,36.22,36.27,107114.0,26.2416,26.256,26.1693,26.2055,107114.0
2017-06-20 13:30:00,36.27,36.34,36.26,36.32,61162.0,26.2055,26.256,26.1982,26.2416,61162.0
2017-06-20 14:00:00,36.33,36.35,36.28,36.29,91289.0,26.2488,26.2633,26.2127,26.2199,91289.0
2017-06-20 14:30:00,36.28,36.32,36.18,36.18,135999.0,26.2127,26.2416,26.1404,26.1404,135999.0
2017-06-20 15:00:00,36.18,36.2,36.04,36.06,387615.0,26.1404,26.1549,26.0393,26.0537,387615.0
2017-06-20 15:30:00,36.05,36.07,35.84,35.93,887380.0,26.0465,26.061,25.8948,25.9598,887380.0
2017-06-21 09:30:00,36.05,36.06,35.6,35.74,136198.0,26.0465,26.0537,25.7214,25.8225,136198.0
2017-06-21 10:00:00,35.76,35.82,35.71,35.78,147159.0,25.837,25.8803,25.8008,25.8514,147159.0
2017-06-21 10:30:00,35.78,35.93,35.72,35.72,131541.0,25.8514,25.9598,25.8081,25.8081,131541.0
2017-06-21 11:00:00,35.71,35.71,35.41,35.51,215327.0,25.8008,25.8008,25.5841,25.6563,215327.0
2017-06-21 11:30:00,35.51,35.69,35.5,35.67,206892.0,25.6563,25.7864,25.6491,25.7719,206892.0
2017-06-21 12:00:00,35.67,35.68,35.57,35.58,139131.0,25.7719,25.7792,25.6997,25.7069,139131.0
2017-06-21 12:30:00,35.58,35.58,35.47,35.47,104181.0,25.7069,25.7069,25.6274,25.6274,104181.0
2017-06-21 13:00:00,35.47,35.52,35.41,35.5,112484.0,25.6274,25.6636,25.5841,25.6491,112484.0
2017-06-21 13:30:00,35.5,35.53,35.33,35.37,104018.0,25.6491,25.6708,25.5263,25.5552,104018.0
2017-06-21 14:00:00,35.36,35.37,35.25,35.28,267983.0,25.548,25.5552,25.4685,25.4902,267983.0
2017-06-21 14:30:00,35.28,35.33,35.24,35.24,259517.0,25.4902,25.5263,25.4613,25.4613,259517.0
2017-06-21 15:00:00,35.24,35.3,35.19,35.27,506644.0,25.4613,25.5046,25.4251,25.4829,506644.0
2017-06-21 15:30:00,35.27,35.27,35.15,35.2,1039921.0,25.4829,25.4829,25.3962,25.4324,1039921.0
2017-06-22 09:30:00,35.14,35.2,34.88,34.9,369003.0,25.389,25.4324,25.2012,25.2156,369003.0
2017-06-22 10:00:00,34.9,34.93,34.64,34.66,145681.0,25.2156,25.2373,25.0278,25.0422,145681.0
2017-06-22 10:30:00,34.66,34.89,34.63,34.8,525276.0,25.0422,25.2084,25.0205,25.1434,525276.0
2017-06-22 11:00:00,34.79,34.89,34.75,34.81,203089.0,25.1361,25.2084,25.1072,25.1506,203089.0
2017-06-22 11:30:00,34.81,34.81,34.71,34.77,142565.0,25.1506,25.1506,25.0783,25.1217,142565.0
2017-06-22 12:00:00,34.78,34.78,34.65,34.7,286639.0,25.1289,25.1289,25.035,25.0711,286639.0
2017-06-22 12:30:00,34.68,34.73,34.53,34.69,252969.0,25.0567,25.0928,24.9483,25.0639,252969.0
2017-06-22 13:00:00,34.69,34.8,34.64,34.77,268263.0,25.0639,25.1434,25.0278,25.1217,268263.0
2017-06-22 13:30:00,34.77,34.79,34.71,34.77,186035.0,25.1217,25.1361,25.0783,25.1217,186035.0
2017-06-22 14:00:00,34.77,34.85,34.75,34.84,226581.0,25.1217,25.1795,25.1072,25.1723,226581.0
2017-06-22 14:30:00,34.84,34.89,34.8,34.89,157468.0,25.1723,25.2084,25.1434,25.2084,157468.0
2017-06-22 15:00:00,34.88,34.97,34.87,34.94,425373.0,25.2012,25.2662,25.1939,25.2445,425373.0
2017-06-22 15:30:00,34.94,35.02,34.89,34.97,804307.0,25.2445,25.3023,25.2084,25.2662,804307.0
2017-06-23 09:30:00,35.1,35.21,34.48,34.54,763835.0,25.3601,25.4396,24.9122,24.9555,763835.0
2017-06-23 10:00:00,34.53,34.7,34.3,34.33,351484.0,24.9483,25.0711,24.7821,24.8038,351484.0
2017-06-23 10:30:00,34.33,34.46,34.25,34.27,395309.0,24.8038,24.8977,24.746,24.7604,395309.0
2017-06-23 11:00:00,34.27,34.35,34.1,34.33,742394.0,24.7604,24.8182,24.6376,24.8038,742394.0
2017-06-23 11:30:00,34.33,34.45,34.3,34.34,257670.0,24.8038,24.8905,24.7821,24.811,257670.0
2017-06-23 12:00:00,34.33,34.36,34.31,34.34,202517.0,24.8038,24.8255,24.7893,24.811,202517.0
2017-06-23 12:30:00,34.34,34.36,34.19,34.19,220799.0,24.811,24.8255,24.7026,24.7026,220799.0
2017-06-23 13:00:00,34.19,34.23,34.05,34.14,226509.0,24.7026,24.7315,24.6015,24.6665,226509.0
2017-06-23 13:30:00,34.15,34.26,34.14,34.2,156029.0,24.6737,24.7532,24.6665,24.7099,156029.0
2017-06-23 14:00:00,34.21,34.37,34.18,34.34,197314.0,24.7171,24.8327,24.6954,24.811,197314.0
2017-06-23 14:30:00,34.34,34.35,34.27,34.28,177239.0,24.811,24.8182,24.7604,24.7677,177239.0
2017-06-23 15:00:00,34.29,34.38,34.28,34.34,445745.0,24.7749,24.8399,24.7677,24.811,445745.0
2017-06-23 15:30:00,34.34,34.53,34.32,34.48,1808438.0,24.811,24.9483,24.7966,24.9122,1808438.0
2017-06-26 09:30:00,34.6,34.91,34.45,34.89,492982.0,24.9989,25.2228,24.8905,25.2084,492982.0
2017-06-26 10:00:00,34.88,35.0,34.73,34.87,355527.0,25.2012,25.2879,25.0928,25.1939,355527.0
2017-06-26 10:30:00,34.87,34.88,34.69,34.7,522527.0,25.1939,25.2012,25.0639,25.0711,522527.0
2017-06-26 11:00:00,34.69,34.7,34.4,34.61,345082.0,25.0639,25.0711,24.8544,25.0061,345082.0
2017-06-26 11:30:00,34.61,34.83,34.61,34.8,315564.0,25.0061,25.165,25.0061,25.1434,315564.0
2017-06-26 12:00:00,34.8,34.8,34.69,34.7,222423.0,25.1434,25.1434,25.0639,25.0711,222423.0
2017-06-26 12:30:00,34.7,34.72,34.63,34.66,128955.0,25.0711,25.0856,25.0205,25.0422,128955.0
2017-06-26 13:00:00,34.67,34.76,34.63,34.66,153840.0,25.0494,25.1145,25.0205,25.0422,153840.0
2017-06-26 13:30:00,34.66,34.67,34.56,34.59,85626.0,25.0422,25.0494,24.97,24.9916,85626.0
2017-06-26 14:00:00,34.58,34.72,34.58,34.7,125060.0,24.9844,25.0856,24.9844,25.0711,125060.0
2017-06-26 14:30:00,34.7,34.75,34.67,34.71,142541.0,25.0711,25.1072,25.0494,25.0783,142541.0
2017-06-26 15:00:00,34.72,34.82,34.7,34.74,196000.0,25.0856,25.1578,25.0711,25.1,196000.0
2017-06-26 15:30:00,34.75,34.76,34.59,34.65,959773.0,25.1072,25.1145,24.9916,25.035,959773.0
2017-06-27 09:30:00,34.92,35.02,34.73,34.97,301203.0,25.2301,25.3023,25.0928,25.2662,301203.0
2017-06-27 10:00:00,34.97,35.0,34.77,34.77,160603.0,25.2662,25.2879,25.1217,25.1217,160603.0
2017-06-27 10:30:00,34.77,34.99,34.72,34.88,186576.0,25.1217,25.2806,25.0856,25.2012,186576.0
2017-06-27 11:00:00,34.88,35.04,34.86,35.02,254489.0,25.2012,25.3168,25.1867,25.3023,254489.0
2017-06-27 11:30:00,35.02,35.28,35.01,35.27,236194.0,25.3023,25.4902,25.2951,25.4829,236194.0
2017-06-27 12:00:00,35.27,35.27,35.12,35.18,204933.0,25.4829,25.4829,25.3746,25.4179,204933.0
2017-06-27 12:30:00,35.18,35.24,35.09,35.16,188676.0,25.4179,25.4613,25.3529,25.4035,188676.0
2017-06-27 13:00:00,35.15,35.25,35.09,35.2,142032.0,25.3962,25.4685,25.3529,25.4324,142032.0
2017-06-27 13:30:00,35.19,35.19,35.02,35.08,219787.0,25.4251,25.4251,25.3023,25.3457,219787.0
2017-06-27 14:00:00,35.09,35.09,34.79,34.88,210870.0,25.3529,25.3529,25.1361,25.2012,210870.0
2017-06-27 14:30:00,34.89,34.9,34.79,34.8,114794.0,25.2084,25.2156,25.1361,25.1434,114794.0
2017-06-27 15:00:00,34.8,34.95,34.77,34.93,206590.0,25.1434,25.2517,25.1217,25.2373,206590.0
2017-06-27 15:30:00,34.93,34.94,34.82,34.84,565936.0,25.2373,25.2445,25.1578,25.1723,565936.0
2017-06-28 09:30:00,35.18,35.65,35.1,35.64,576092.0,25.4179,25.7575,25.3601,25.7503,576092.0
2017-06-28 10:00:00,35.63,35.64,35.22,35.22,337479.0,25.743,25.7503,25.4468,25.4468,337479.0
2017-06-28 10:30:00,35.22,35.34,35.17,35.26,286245.0,25.4468,25.5335,25.4107,25.4757,286245.0
2017-06-28 11:00:00,35.25,35.36,35.21,35.29,172053.0,25.4685,25.548,25.4396,25.4974,172053.0
2017-06-28 11:30:00,35.28,35.36,35.19,35.19,162676.0,25.4902,25.548,25.4251,25.4251,162676.0
2017-06-28 12:00:00,35.19,35.4,35.19,35.39,185495.0,25.4251,25.5769,25.4251,25.5696,185495.0
2017-06-28 12:30:00,35.4,35.4,35.33,35.38,81780.0,25.5769,25.5769,25.5263,25.5624,81780.0
2017-06-28 13:00:00,35.38,35.39,35.3,35.35,115022.0,25.5624,25.5696,25.5046,25.5407,115022.0
2017-06-28 13:30:00,35.36,35.46,35.36,35.4,101559.0,25.548,25.6202,25.548,25.5769,101559.0
2017-06-28 14:00:00,35.39,35.42,35.28,35.3,369035.0,25.5696,25.5913,25.4902,25.5046,369035.0
2017-06-28 14:30:00,35.31,35.31,35.23,35.27,216259.0,25.5118,25.5118,25.454,25.4829,216259.0
2017-06-28 15:00:00,35.27,35.5,35.26,35.49,458040.0,25.4829,25.6491,25.4757,25.6419,458040.0
2017-06-28 15:30:00,35.49,35.51,35.31,35.34,1004281.0,25.6419,25.6563,25.5118,25.5335,1004281.0
2017-06-29 09:30:00,36.14,36.73,35.98,36.23,782474.0,26.1115,26.5378,25.9959,26.1766,782474.0
2017-06-29 10:00:00,36.23,36.24,35.85,36.02,516389.0,26.1766,26.1838,25.902,26.0248,516389.0
2017-06-29 10:30:00,36.02,36.03,35.87,35.87,365180.0,26.0248,26.0321,25.9164,25.9164,365180.0
2017-06-29 11:00:00,35.88,36.01,35.67,35.7,333792.0,25.9237,26.0176,25.7719,25.7936,333792.0
2017-06-29 11:30:00,35.71,35.72,35.33,35.36,258538.0,25.8008,25.8081,25.5263,25.548,258538.0
2017-06-29 12:00:00,35.37,35.49,35.29,35.34,214859.0,25.5552,25.6419,25.4974,25.5335,214859.0
2017-06-29 12:30:00,35.34,35.39,35.18,35.33,191913.0,25.5335,25.5696,25.4179,25.5263,191913.0
2017-06-29 13:00:00,35.32,35.45,35.22,35.25,142184.0,25.5191,25.613,25.4468,25.4685,142184.0
2017-06-29 13:30:00,35.26,35.52,35.23,35.49,244935.0,25.4757,25.6636,25.454,25.6419,244935.0
2017-06-29 14:00:00,35.48,35.65,35.44,35.64,232399.0,25.6347,25.7575,25.6058,25.7503,232399.0
2017-06-29 14:30:00,35.64,35.64,35.49,35.53,216130.0,25.7503,25.7503,25.6419,25.6708,216130.0
2017-06-29 15:00:00,35.52,35.73,35.52,35.64,287526.0,25.6636,25.8153,25.6636,25.7503,287526.0
2017-06-29 15:30:00,35.65,35.72,35.58,35.64,881401.0,25.7575,25.8081,25.7069,25.7503,881401.0
2017-06-30 09:30:00,35.89,36.01,35.44,35.49,248987.0,25.9309,26.0176,25.6058,25.6419,248987.0
2017-06-30 10:00:00,35.49,35.5,35.29,35.38,212791.0,25.6419,25.6491,25.4974,25.5624,212791.0
2017-06-30 10:30:00,35.38,35.57,35.35,35.43,318983.0,25.5624,25.6997,25.5407,25.5985,318983.0
2017-06-30 11:00:00,35.43,35.53,35.42,35.45,131080.0,25.5985,25.6708,25.5913,25.613,131080.0
2017-06-30 11:30:00,35.44,35.63,35.43,35.62,102158.0,25.6058,25.743,25.5985,25.7358,102158.0
2017-06-30 12:00:00,35.63,35.63,35.49,35.51,79879.0,25.743,25.743,25.6419,25.6563,79879.0
2017-06-30 12:30:00,35.51,35.62,35.43,35.46,71189.0,25.6563,25.7358,25.5985,25.6202,71189.0
2017-06-30 13:00:00,35.46,35.63,35.42,35.62,109877.0,25.6202,25.743,25.5913,25.7358,109877.0
2017-06-30 13:30:00,35.62,35.64,35.56,35.56,92793.0,25.7358,25.7503,25.6925,25.6925,92793.0
2017-06-30 14:00:00,35.56,35.59,35.5,35.58,143646.0,25.6925,25.7141,25.6491,25.7069,143646.0
2017-06-30 14:30:00,35.59,35.76,35.59,35.76,132702.0,25.7141,25.837,25.7141,25.837,132702.0
2017-06-30 15:00:00,35.76,35.84,35.75,35.8,212772.0,25.837,25.8948,25.8297,25.8659,212772.0
2017-06-30 15:30:00,35.8,35.88,35.67,35.67,494221.0,25.8659,25.9237,25.7719,25.7719,494221.0
2017-07-03 09:30:00,35.84,36.15,35.76,36.08,328740.0,25.8948,26.1188,25.837,26.0682,328740.0
2017-07-03 10:00:00,36.09,36.32,36.08,36.21,184865.0,26.0754,26.2416,26.0682,26.1621,184865.0
2017-07-03 10:30:00,36.22,36.59,36.22,36.57,213129.0,26.1693,26.4367,26.1693,26.4222,213129.0
2017-07-03 11:00:00,36.58,36.61,36.44,36.59,214515.0,26.4294,26.4511,26.3283,26.4367,214515.0
2017-07-03 11:30:00,36.58,36.76,36.53,36.55,251094.0,26.4294,26.5595,26.3933,26.4078,251094.0
2017-07-03 12:00:00,36.55,36.6,36.33,36.44,165979.0,26.4078,26.4439,26.2488,26.3283,165979.0
2017-07-03 12:30:00,36.44,36.64,36.43,36.53,428030.0,26.3283,26.4728,26.3211,26.3933,428030.0
2017-07-05 09:30:00,36.66,36.69,36.32,36.42,245459.0,26.4872,26.5089,26.2416,26.3138,245459.0
2017-07-05 10:00:00,36.4,36.51,36.21,36.5,245895.0,26.2994,26.3789,26.1621,26.3716,245895.0
2017-07-05 10:30:00,36.5,36.89,36.47,36.88,403867.0,26.3716,26.6534,26.35,26.6462,403867.0
2017-07-05 11:00:00,36.89,36.94,36.68,36.69,273343.0,26.6534,26.6895,26.5017,26.5089,273343.0
2017-07-05 11:30:00,36.69,36.8,36.66,36.72,276322.0,26.5089,26.5884,26.4872,26.5306,276322.0
2017-07-05 12:00:00,36.71,36.75,36.62,36.73,512461.0,26.5234,26.5523,26.4583,26.5378,512461.0
2017-07-05 12:30:00,36.73,36.86,36.72,36.84,178547.0,26.5378,26.6317,26.5306,26.6173,178547.0
2017-07-05 13:00:00,36.83,36.87,36.77,36.84,148481.0,26.6101,26.639,26.5667,26.6173,148481.0
2017-07-05 13:30:00,36.84,36.89,36.82,36.82,121432.0,26.6173,26.6534,26.6028,26.6028,121432.0
2017-07-05 14:00:00,36.83,37.0,36.82,36.95,243183.0,26.6101,26.7329,26.6028,26.6968,243183.0
2017-07-05 14:30:00,36.94,37.06,36.85,36.86,262841.0,26.6895,26.7762,26.6245,26.6317,262841.0
2017-07-05 15:00:00,36.86,36.96,36.8,36.91,217370.0,26.6317,26.704,26.5884,26.6679,217370.0
2017-07-05 15:30:00,36.91,36.98,36.83,36.87,701272.0,26.6679,26.7184,26.6101,26.639,701272.0
2017-07-06 09:30:00,36.87,37.09,36.64,36.73,292795.0,26.639,26.7979,26.4728,26.5378,292795.0
2017-07-06 10:00:00,36.74,37.08,36.66,36.98,314690.0,26.545,26.7907,26.4872,26.7184,314690.0
2017-07-06 10:30:00,36.98,37.04,36.79,36.8,235822.0,26.7184,26.7618,26.5812,26.5884,235822.0
2017-07-06 11:00:00,36.81,37.05,36.81,37.02,271631.0,26.5956,26.769,26.5956,26.7473,271631.0
2017-07-06 11:30:00,37.01,37.12,36.96,37.12,269468.0,26.7401,26.8196,26.704,26.8196,269468.0
2017-07-06 12:00:00,37.1,37.21,37.07,37.1,299746.0,26.8051,26.8846,26.7835,26.8051,299746.0
2017-07-06 12:30:00,37.1,37.24,37.07,37.2,176545.0,26.8051,26.9063,26.7835,26.8774,176545.0
2017-07-06 13:00:00,37.2,37.25,37.13,37.19,179403.0,26.8774,26.9135,26.8268,26.8702,179403.0
2017-07-06 13:30:00,37.19,37.19,37.0,37.0,167227.0,26.8702,26.8702,26.7329,26.7329,167227.0
2017-07-06 14:00:00,37.0,37.01,36.75,36.76,222218.0,26.7329,26.7401,26.5523,26.5595,222218.0
2017-07-06 14:30:00,36.76,36.88,36.72,36.87,269249.0,26.5595,26.6462,26.5306,26.639,269249.0
2017-07-06 15:00:00,36.86,36.92,36.67,36.67,222044.0,26.6317,26.6751,26.4945,26.4945,222044.0
2017-07-06 15:30:00,36.67,36.67,36.53,36.61,584215.0,26.4945,26.4945,26.3933,26.4511,584215.0
2017-07-07 09:30:00,36.73,36.86,36.45,36.52,253065.0,26.5378,26.6317,26.3355,26.3861,253065.0
2017-07-07 10:00:00,36.52,36.59,36.39,36.41,161962.0,26.3861,26.4367,26.2922,26.3066,161962.0
2017-07-07 10:30:00,36.41,36.65,36.41,36.55,285707.0,26.3066,26.48,26.3066,26.4078,285707.0
2017-07-07 11:00:00,36.55,36.7,36.47,36.7,168150.0,26.4078,26.5161,26.35,26.5161,168150.0
2017-07-07 11:30:00,36.7,36.93,36.68,36.87,171010.0,26.5161,26.6823,26.5017,26.639,171010.0
2017-07-07 12:00:00,36.87,36.98,36.85,36.93,182042.0,26.639,26.7184,26.6245,26.6823,182042.0
2017-07-07 12:30:00,36.94,36.97,36.87,36.95,121121.0,26.6895,26.7112,26.639,26.6968,121121.0
2017-07-07 13:00:00,36.94,37.01,36.92,37.0,285428.0,26.6895,26.7401,26.6751,26.7329,285428.0
2017-07-07 13:30:00,36.99,37.01,36.93,36.99,265117.0,26.7257,26.7401,26.6823,26.7257,265117.0
2017-07-07 14:00:00,37.0,37.04,36.9,36.95,205455.0,26.7329,26.7618,26.6606,26.6968,205455.0
2017-07-07 14:30:00,36.95,37.0,36.9,36.9,186368.0,26.6968,26.7329,26.6606,26.6606,186368.0
2017-07-07 15:00:00,36.91,37.0,36.88,36.98,270150.0,26.6679,26.7329,26.6462,26.7184,270150.0
2017-07-07 15:30:00,36.98,37.13,36.95,37.06,892565.0,26.7184,26.8268,26.6968,26.7762,892565.0
2017-07-10 09:30:00,37.01,37.13,36.71,37.1,513630.0,26.7401,26.8268,26.5234,26.8051,513630.0
2017-07-10 10:00:00,37.09,37.15,36.93,37.06,397092.0,26.7979,26.8413,26.6823,26.7762,397092.0
2017-07-10 10:30:00,37.05,37.11,36.94,37.02,386183.0,26.769,26.8124,26.6895,26.7473,386183.0
2017-07-10 11:00:00,37.02,37.13,36.93,36.96,235960.0,26.7473,26.8268,26.6823,26.704,235960.0
2017-07-10 11:30:00,36.96,37.0,36.88,36.95,233546.0,26.704,26.7329,26.6462,26.6968,233546.0
2017-07-10 12:00:00,36.95,37.08,36.93,37.03,106419.0,26.6968,26.7907,26.6823,26.7546,106419.0
2017-07-10 12:30:00,37.04,37.18,37.03,37.18,127922.0,26.7618,26.8629,26.7546,26.8629,127922.0
2017-07-10 13:00:00,37.18,37.2,37.08,37.13,143503.0,26.8629,26.8774,26.7907,26.8268,143503.0
2017-07-10 13:30:00,37.14,37.25,37.12,37.2,108621.0,26.834,26.9135,26.8196,26.8774,108621.0
2017-07-10 14:00:00,37.2,37.25,37.14,37.17,124573.0,26.8774,26.9135,26.834,26.8557,124573.0
2017-07-10 14:30:00,37.17,37.24,37.12,37.14,125654.0,26.8557,26.9063,26.8196,26.834,125654.0
2017-07-10 15:00:00,37.14,37.21,37.09,37.11,379459.0,26.834,26.8846,26.7979,26.8124,379459.0
2017-07-10 15:30:00,37.11,37.2,37.04,37.06,495738.0,26.8124,26.8774,26.7618,26.7762,495738.0
2017-07-11 09:30:00,37.11,37.21,36.8,37.04,308774.0,26.8124,26.8846,26.5884,26.7618,308774.0
2017-07-11 10:00:00,37.02,37.09,36.86,36.9,285517.0,26.7473,26.7979,26.6317,26.6606,285517.0
2017-07-11 10:30:00,36.91,37.1,36.84,37.09,275908.0,26.6679,26.8051,26.6173,26.7979,275908.0
2017-07-11 11:00:00,37.09,37.12,36.76,36.92,359099.0,26.7979,26.8196,26.5595,26.6751,359099.0
2017-07-11 11:30:00,36.92,37.13,36.85,37.09,196387.0,26.6751,26.8268,26.6245,26.7979,196387.0
2017-07-11 12:00:00,37.09,37.11,36.92,36.98,191338.0,26.7979,26.8124,26.6751,26.7184,191338.0
2017-07-11 12:30:00,36.99,37.0,36.78,36.84,148704.0,26.7257,26.7329,26.5739,26.6173,148704.0
2017-07-11 13:00:00,36.83,36.9,36.76,36.76,99492.0,26.6101,26.6606,26.5595,26.5595,99492.0
2017-07-11 13:30:00,36.77,36.83,36.66,36.73,191327.0,26.5667,26.6101,26.4872,26.5378,191327.0
2017-07-11 14:00:00,36.74,36.76,36.56,36.64,175844.0,26.545,26.5595,26.415,26.4728,175844.0
2017-07-11 14:30:00,36.65,36.77,36.59,36.75,144865.0,26.48,26.5667,26.4367,26.5523,144865.0
2017-07-11 15:00:00,36.76,36.78,36.65,36.65,151065.0,26.5595,26.5739,26.48,26.48,151065.0
2017-07-11 15:30:00,36.65,36.77,36.65,36.74,536084.0,26.48,26.5667,26.48,26.545,536084.0
2017-07-12 09:30:00,36.6,36.61,36.27,36.43,343156.0,26.4439,26.4511,26.2055,26.3211,343156.0
2017-07-12 10:00:00,36.47,36.54,36.37,36.45,221765.0,26.35,26.4005,26.2777,26.3355,221765.0
2017-07-12 10:30:00,36.45,36.51,36.2,36.21,174646.0,26.3355,26.3789,26.1549,26.1621,174646.0
2017-07-12 11:00:00,36.22,36.36,36.21,36.31,154711.0,26.1693,26.2705,26.1621,26.2344,154711.0
2017-07-12 11:30:00,36.31,36.34,36.14,36.29,118476.0,26.2344,26.256,26.1115,26.2199,118476.0
2017-07-12 12:00:00,36.28,36.31,36.13,36.25,132913.0,26.2127,26.2344,26.1043,26.191,132913.0
2017-07-12 12:30:00,36.25,36.25,36.08,36.2,135538.0,26.191,26.191,26.0682,26.1549,135538.0
2017-07-12 13:00:00,36.2,36.28,36.18,36.26,103837.0,26.1549,26.2127,26.1404,26.1982,103837.0
2017-07-12 13:30:00,36.26,36.26,36.19,36.23,66516.0,26.1982,26.1982,26.1477,26.1766,66516.0
2017-07-12 14:00:00,36.23,36.32,36.19,36.3,102460.0,26.1766,26.2416,26.1477,26.2271,102460.0
2017-07-12 14:30:00,36.3,36.34,36.27,36.33,100257.0,26.2271,26.256,26.2055,26.2488,100257.0
2017-07-12 15:00:00,36.33,36.45,36.3,36.44,149495.0,26.2488,26.3355,26.2271,26.3283,149495.0
2017-07-12 15:30:00,36.44,36.54,36.41,36.52,700951.0,26.3283,26.4005,26.3066,26.3861,700951.0
2017-07-13 09:30:00,36.64,36.73,36.4,36.61,205078.0,26.4728,26.5378,26.2994,26.4511,205078.0
2017-07-13 10:00:00,36.62,36.77,36.57,36.64,158748.0,26.4583,26.5667,26.4222,26.4728,158748.0
2017-07-13 10:30:00,36.63,36.76,36.57,36.75,125176.0,26.4656,26.5595,26.4222,26.5523,125176.0
2017-07-13 11:00:00,36.75,36.77,36.65,36.76,161967.0,26.5523,26.5667,26.48,26.5595,161967.0
2017-07-13 11:30:00,36.76,36.81,36.68,36.77,120084.0,26.5595,26.5956,26.5017,26.5667,120084.0
2017-07-13 12:00:00,36.78,36.88,36.77,36.86,140782.0,26.5739,26.6462,26.5667,26.6317,140782.0
2017-07-13 12:30:00,36.86,36.9,36.76,36.79,175168.0,26.6317,26.6606,26.5595,26.5812,175168.0
2017-07-13 13:00:00,36.79,36.87,36.78,36.81,118054.0,26.5812,26.639,26.5739,26.5956,118054.0
2017-07-13 13:30:00,36.81,36.86,36.8,36.82,120899.0,26.5956,26.6317,26.5884,26.6028,120899.0
2017-07-13 14:00:00,36.82,36.87,36.73,36.75,136968.0,26.6028,26.639,26.5378,26.5523,136968.0
2017-07-13 14:30:00,36.75,36.81,36.71,36.81,177556.0,26.5523,26.5956,26.5234,26.5956,177556.0
2017-07-13 15:00:00,36.8,36.88,36.79,36.85,183616.0,26.5884,26.6462,26.5812,26.6245,183616.0
2017-07-13 15:30:00,36.85,36.93,36.8,36.84,556470.0,26.6245,26.6823,26.5884,26.6173,556470.0
2017-07-14 09:30:00,36.22,36.29,35.88,35.95,219273.0,26.1693,26.2199,25.9237,25.9743,219273.0
2017-07-14 10:00:00,35.97,36.01,35.79,35.83,247179.0,25.9887,26.0176,25.8586,25.8875,247179.0
2017-07-14 10:30:00,35.83,36.07,35.82,36.02,281519.0,25.8875,26.061,25.8803,26.0248,281519.0
2017-07-14 11:00:00,36.02,36.14,35.99,36.01,159784.0,26.0248,26.1115,26.0032,26.0176,159784.0
2017-07-14 11:30:00,36.01,36.12,35.99,36.02,124250.0,26.0176,26.0971,26.0032,26.0248,124250.0
2017-07-14 12:00:00,36.02,36.04,35.92,35.96,97894.0,26.0248,26.0393,25.9526,25.9815,97894.0
2017-07-14 12:30:00,35.97,36.12,35.96,36.12,127257.0,25.9887,26.0971,25.9815,26.0971,127257.0
2017-07-14 13:00:00,36.12,36.37,36.1,36.34,189440.0,26.0971,26.2777,26.0826,26.256,189440.0
2017-07-14 13:30:00,36.34,36.37,36.16,36.22,125938.0,26.256,26.2777,26.126,26.1693,125938.0
2017-07-14 14:00:00,36.22,36.29,36.21,36.24,85790.0,26.1693,26.2199,26.1621,26.1838,85790.0
2017-07-14 14:30:00,36.24,36.38,36.23,36.37,113233.0,26.1838,26.2849,26.1766,26.2777,113233.0
2017-07-14 15:00:00,36.37,36.41,36.28,36.4,195790.0,26.2777,26.3066,26.2127,26.2994,195790.0
2017-07-14 15:30:00,36.41,36.46,36.22,36.24,446156.0,26.3066,26.3427,26.1693,26.1838,446156.0
2017-07-17 09:30:00,36.16,36.21,35.88,36.1,179038.0,26.126,26.1621,25.9237,26.0826,179038.0
2017-07-17 10:00:00,36.1,36.1,35.97,36.07,127636.0,26.0826,26.0826,25.9887,26.061,127636.0
2017-07-17 10:30:00,36.07,36.3,36.05,36.27,176469.0,26.061,26.2271,26.0465,26.2055,176469.0
2017-07-17 11:00:00,36.27,36.36,36.24,36.28,112705.0,26.2055,26.2705,26.1838,26.2127,112705.0
2017-07-17 11:30:00,36.28,36.3,36.17,36.25,92968.0,26.2127,26.2271,26.1332,26.191,92968.0
2017-07-17 12:00:00,36.26,36.32,36.19,36.23,155395.0,26.1982,26.2416,26.1477,26.1766,155395.0
2017-07-17 12:30:00,36.23,36.29,36.23,36.27,70732.0,26.1766,26.2199,26.1766,26.2055,70732.0
2017-07-17 13:00:00,36.27,36.32,36.21,36.23,146623.0,26.2055,26.2416,26.1621,26.1766,146623.0
2017-07-17 13:30:00,36.23,36.26,36.13,36.13,278688.0,26.1766,26.1982,26.1043,26.1043,278688.0
2017-07-17 14:00:00,36.14,36.33,36.1,36.32,223337.0,26.1115,26.2488,26.0826,26.2416,223337.0
2017-07-17 14:30:00,36.32,36.35,36.21,36.21,124600.0,26.2416,26.2633,26.1621,26.1621,124600.0
2017-07-17 15:00:00,36.22,36.22,36.1,36.1,138066.0,26.1693,26.1693,26.0826,26.0826,138066.0
2017-07-17 15:30:00,36.11,36.11,36.0,36.08,538902.0,26.0899,26.0899,26.0104,26.0682,538902.0
2017-07-18 09:30:00,35.82,35.89,35.59,35.66,300252.0,25.8803,25.9309,25.7141,25.7647,300252.0
2017-07-18 10:00:00,35.67,35.83,35.61,35.64,190785.0,25.7719,25.8875,25.7286,25.7503,190785.0
2017-07-18 10:30:00,35.64,35.64,35.37,35.56,255526.0,25.7503,25.7503,25.5552,25.6925,255526.0
2017-07-18 11:00:00,35.56,35.57,35.41,35.44,235222.0,25.6925,25.6997,25.5841,25.6058,235222.0
2017-07-18 11:30:00,35.45,35.45,35.29,35.31,197623.0,25.613,25.613,25.4974,25.5118,197623.0
2017-07-18 12:00:00,35.31,35.43,35.3,35.39,127914.0,25.5118,25.5985,25.5046,25.5696,127914.0
2017-07-18 12:30:00,35.38,35.41,35.29,35.3,126727.0,25.5624,25.5841,25.4974,25.5046,126727.0
2017-07-18 13:00:00,35.31,35.52,35.29,35.51,133664.0,25.5118,25.6636,25.4974,25.6563,133664.0
2017-07-18 13:30:00,35.52,35.67,35.51,35.61,117811.0,25.6636,25.7719,25.6563,25.7286,117811.0
2017-07-18 14:00:00,35.62,35.66,35.56,35.58,123420.0,25.7358,25.7647,25.6925,25.7069,123420.0
2017-07-18 14:30:00,35.58,35.6,35.54,35.55,122374.0,25.7069,25.7214,25.678,25.6852,122374.0
2017-07-18 15:00:00,35.55,35.65,35.54,35.61,161706.0,25.6852,25.7575,25.678,25.7286,161706.0
2017-07-18 15:30:00,35.61,35.61,35.53,35.58,541114.0,25.7286,25.7286,25.6708,25.7069,541114.0
2017-07-19 09:30:00,35.78,35.78,35.39,35.49,327188.0,25.8514,25.8514,25.5696,25.6419,327188.0
2017-07-19 10:00:00,35.48,35.6,35.3,35.43,503017.0,25.6347,25.7214,25.5046,25.5985,503017.0
2017-07-19 10:30:00,35.43,35.49,35.2,35.24,226677.0,25.5985,25.6419,25.4324,25.4613,226677.0
2017-07-19 11:00:00,35.24,35.28,35.13,35.14,357565.0,25.4613,25.4902,25.3818,25.389,357565.0
2017-07-19 11:30:00,35.14,35.23,35.12,35.2,172750.0,25.389,25.454,25.3746,25.4324,172750.0
2017-07-19 12:00:00,35.2,35.23,35.07,35.07,115692.0,25.4324,25.454,25.3384,25.3384,115692.0
2017-07-19 12:30:00,35.08,35.12,34.91,34.92,170935.0,25.3457,25.3746,25.2228,25.2301,170935.0
2017-07-19 13:00:00,34.93,35.0,34.92,34.96,198673.0,25.2373,25.2879,25.2301,25.259,198673.0
2017-07-19 13:30:00,34.96,35.12,34.93,35.08,106394.0,25.259,25.3746,25.2373,25.3457,106394.0
2017-07-19 14:00:00,35.08,35.18,35.07,35.18,173147.0,25.3457,25.4179,25.3384,25.4179,173147.0
2017-07-19 14:30:00,35.17,35.22,35.15,35.16,111995.0,25.4107,25.4468,25.3962,25.4035,111995.0
2017-07-19 15:00:00,35.16,35.3,35.16,35.24,153639.0,25.4035,25.5046,25.4035,25.4613,153639.0
2017-07-19 15:30:00,35.25,35.31,35.23,35.27,436253.0,25.4685,25.5118,25.454,25.4829,436253.0
2017-07-20 09:30:00,35.25,35.26,34.99,35.24,284572.0,25.4685,25.4757,25.2806,25.4613,284572.0
2017-07-20 10:00:00,35.24,35.42,35.18,35.41,368674.0,25.4613,25.5913,25.4179,25.5841,368674.0
2017-07-20 10:30:00,35.41,35.41,34.94,35.16,367217.0,25.5841,25.5841,25.2445,25.4035,367217.0
2017-07-20 11:00:00,35.16,35.17,34.82,34.86,223055.0,25.4035,25.4107,25.1578,25.1867,223055.0
2017-07-20 11:30:00,34.87,34.97,34.87,34.9,344925.0,25.1939,25.2662,25.1939,25.2156,344925.0
2017-07-20 12:00:00,34.89,35.1,34.86,35.1,276309.0,25.2084,25.3601,25.1867,25.3601,276309.0
2017-07-20 12:30:00,35.09,35.2,35.07,35.08,126394.0,25.3529,25.4324,25.3384,25.3457,126394.0
2017-07-20 13:00:00,35.08,35.17,35.07,35.17,148808.0,25.3457,25.4107,25.3384,25.4107,148808.0
2017-07-20 13:30:00,35.16,35.29,35.13,35.27,179757.0,25.4035,25.4974,25.3818,25.4829,179757.0
2017-07-20 14:00:00,35.27,35.41,35.23,35.32,291768.0,25.4829,25.5841,25.454,25.5191,291768.0
2017-07-20 14:30:00,35.32,35.37,35.27,35.34,256087.0,25.5191,25.5552,25.4829,25.5335,256087.0
2017-07-20 15:00:00,35.34,35.37,35.29,35.33,286854.0,25.5335,25.5552,25.4974,25.5263,286854.0
2017-07-20 15:30:00,35.33,35.33,35.25,35.27,865446.0,25.5263,25.5263,25.4685,25.4829,865446.0
2017-07-21 09:30:00,35.19,35.9,35.01,35.2,1277037.0,25.4251,25.9381,25.2951,25.4324,1277037.0
2017-07-21 10:00:00,35.24,35.24,34.78,35.05,601785.0,25.4613,25.4613,25.1289,25.324,601785.0
2017-07-21 10:30:00,35.05,35.16,34.95,34.99,448233.0,25.324,25.4035,25.2517,25.2806,448233.0
2017-07-21 11:00:00,34.98,35.14,34.95,35.02,252034.0,25.2734,25.389,25.2517,25.3023,252034.0
2017-07-21 11:30:00,35.02,35.03,34.9,34.97,200475.0,25.3023,25.3095,25.2156,25.2662,200475.0
2017-07-21 12:00:00,34.97,35.04,34.92,34.98,154014.0,25.2662,25.3168,25.2301,25.2734,154014.0
2017-07-21 12:30:00,34.97,34.97,34.85,34.91,130878.0,25.2662,25.2662,25.1795,25.2228,130878.0
2017-07-21 13:00:00,34.91,35.01,34.85,34.9,221271.0,25.2228,25.2951,25.1795,25.2156,221271.0
2017-07-21 13:30:00,34.9,34.95,34.82,34.86,147360.0,25.2156,25.2517,25.1578,25.1867,147360.0
2017-07-21 14:00:00,34.85,34.92,34.67,34.68,235580.0,25.1795,25.2301,25.0494,25.0567,235580.0
2017-07-21 14:30:00,34.68,34.68,34.42,34.67,561211.0,25.0567,25.0567,24.8688,25.0494,561211.0
2017-07-21 15:00:00,34.67,34.68,34.38,34.4,505462.0,25.0494,25.0567,24.8399,24.8544,505462.0
2017-07-21 15:30:00,34.4,34.53,34.32,34.46,1364358.0,24.8544,24.9483,24.7966,24.8977,1364358.0
2017-07-24 09:30:00,34.55,35.24,34.5,35.2,622992.0,24.9627,25.4613,24.9266,25.4324,622992.0
2017-07-24 10:00:00,35.21,35.43,35.18,35.37,444894.0,25.4396,25.5985,25.4179,25.5552,444894.0
2017-07-24 10:30:00,35.37,35.38,35.23,35.25,292183.0,25.5552,25.5624,25.454,25.4685,292183.0
2017-07-24 11:00:00,35.25,35.33,35.22,35.3,259739.0,25.4685,25.5263,25.4468,25.5046,259739.0
2017-07-24 11:30:00,35.3,35.4,35.28,35.4,227471.0,25.5046,25.5769,25.4902,25.5769,227471.0
2017-07-24 12:00:00,35.41,35.42,35.31,35.39,154493.0,25.5841,25.5913,25.5118,25.5696,154493.0
2017-07-24 12:30:00,35.39,35.4,35.32,35.38,107206.0,25.5696,25.5769,25.5191,25.5624,107206.0
2017-07-24 13:00:00,35.38,35.43,35.36,35.4,121491.0,25.5624,25.5985,25.548,25.5769,121491.0
2017-07-24 13:30:00,35.4,35.46,35.37,35.45,147688.0,25.5769,25.6202,25.5552,25.613,147688.0
2017-07-24 14:00:00,35.45,35.55,35.45,35.53,182620.0,25.613,25.6852,25.613,25.6708,182620.0
2017-07-24 14:30:00,35.54,35.56,35.47,35.48,205842.0,25.678,25.6925,25.6274,25.6347,205842.0
2017-07-24 15:00:00,35.48,35.58,35.44,35.52,313859.0,25.6347,25.7069,25.6058,25.6636,313859.0
2017-07-24 15:30:00,35.52,35.55,35.43,35.46,959890.0,25.6636,25.6852,25.5985,25.6202,959890.0
2017-07-25 09:30:00,36.14,36.28,35.99,36.0,628033.0,26.1115,26.2127,26.0032,26.0104,628033.0
2017-07-25 10:00:00,36.0,36.02,35.77,35.78,580037.0,26.0104,26.0248,25.8442,25.8514,580037.0
2017-07-25 10:30:00,35.78,36.16,35.69,36.15,467562.0,25.8514,26.126,25.7864,26.1188,467562.0
2017-07-25 11:00:00,36.15,36.32,36.1,36.25,419602.0,26.1188,26.2416,26.0826,26.191,419602.0
2017-07-25 11:30:00,36.25,36.29,36.15,36.24,189195.0,26.191,26.2199,26.1188,26.1838,189195.0
2017-07-25 12:00:00,36.24,36.3,36.2,36.26,219916.0,26.1838,26.2271,26.1549,26.1982,219916.0
2017-07-25 12:30:00,36.25,36.28,36.01,36.12,230689.0,26.191,26.2127,26.0176,26.0971,230689.0
2017-07-25 13:00:00,36.12,36.12,35.99,36.02,228028.0,26.0971,26.0971,26.0032,26.0248,228028.0
2017-07-25 13:30:00,36.02,36.06,35.93,35.93,139612.0,26.0248,26.0537,25.9598,25.9598,139612.0
2017-07-25 14:00:00,35.94,36.1,35.93,36.02,177512.0,25.967,26.0826,25.9598,26.0248,177512.0
2017-07-25 14:30:00,36.02,36.04,35.89,35.93,235695.0,26.0248,26.0393,25.9309,25.9598,235695.0
2017-07-25 15:00:00,35.93,36.06,35.9,36.0,306565.0,25.9598,26.0537,25.9381,26.0104,306565.0
2017-07-25 15:30:00,36.0,36.01,35.79,35.85,675943.0,26.0104,26.0176,25.8586,25.902,675943.0
2017-07-26 09:30:00,36.01,36.03,35.7,35.71,187498.0,26.0176,26.0321,25.7936,25.8008,187498.0
2017-07-26 10:00:00,35.72,35.78,35.62,35.67,382517.0,25.8081,25.8514,25.7358,25.7719,382517.0
2017-07-26 10:30:00,35.68,35.7,35.23,35.29,229462.0,25.7792,25.7936,25.454,25.4974,229462.0
2017-07-26 11:00:00,35.28,35.38,35.19,35.36,219114.0,25.4902,25.5624,25.4251,25.548,219114.0
2017-07-26 11:30:00,35.35,35.48,35.32,35.45,169310.0,25.5407,25.6347,25.5191,25.613,169310.0
2017-07-26 12:00:00,35.45,35.6,35.44,35.56,87402.0,25.613,25.7214,25.6058,25.6925,87402.0
2017-07-26 12:30:00,35.55,35.56,35.46,35.51,274930.0,25.6852,25.6925,25.6202,25.6563,274930.0
2017-07-26 13:00:00,35.5,35.52,35.4,35.41,105468.0,25.6491,25.6636,25.5769,25.5841,105468.0
2017-07-26 13:30:00,35.4,35.41,35.33,35.4,88996.0,25.5769,25.5841,25.5263,25.5769,88996.0
2017-07-26 14:00:00,35.41,35.51,35.31,35.35,162818.0,25.5841,25.6563,25.5118,25.5407,162818.0
2017-07-26 14:30:00,35.35,35.39,35.29,35.29,235734.0,25.5407,25.5696,25.4974,25.4974,235734.0
2017-07-26 15:00:00,35.29,35.29,35.05,35.08,276690.0,25.4974,25.4974,25.324,25.3457,276690.0
2017-07-26 15:30:00,35.08,35.21,35.0,35.17,843657.0,25.3457,25.4396,25.2879,25.4107,843657.0
2017-07-27 09:30:00,35.25,35.34,34.96,35.04,405426.0,25.4685,25.5335,25.259,25.3168,405426.0
2017-07-27 10:00:00,35.04,35.31,35.0,35.3,319714.0,25.3168,25.5118,25.2879,25.5046,319714.0
2017-07-27 10:30:00,35.3,35.4,35.23,35.35,228149.0,25.5046,25.5769,25.454,25.5407,228149.0
2017-07-27 11:00:00,35.35,35.39,35.13,35.27,130157.0,25.5407,25.5696,25.3818,25.4829,130157.0
2017-07-27 11:30:00,35.28,35.39,35.26,35.35,121264.0,25.4902,25.5696,25.4757,25.5407,121264.0
2017-07-27 12:00:00,35.35,35.51,35.34,35.47,218789.0,25.5407,25.6563,25.5335,25.6274,218789.0
2017-07-27 12:30:00,35.46,35.49,35.2,35.23,321183.0,25.6202,25.6419,25.4324,25.454,321183.0
2017-07-27 13:00:00,35.23,35.28,34.86,34.92,350499.0,25.454,25.4902,25.1867,25.2301,350499.0
2017-07-27 13:30:00,34.92,34.98,34.77,34.83,425370.0,25.2301,25.2734,25.1217,25.165,425370.0
2017-07-27 14:00:00,34.84,34.94,34.79,34.82,246888.0,25.1723,25.2445,25.1361,25.1578,246888.0
2017-07-27 14:30:00,34.82,34.85,34.69,34.83,253456.0,25.1578,25.1795,25.0639,25.165,253456.0
2017-07-27 15:00:00,34.82,34.91,34.75,34.89,280290.0,25.1578,25.2228,25.1072,25.2084,280290.0
2017-07-27 15:30:00,34.88,35.04,34.86,35.03,562173.0,25.2012,25.3168,25.1867,25.3095,562173.0
2017-07-28 09:30:00,35.04,35.21,34.87,34.94,265258.0,25.3168,25.4396,25.1939,25.2445,265258.0
2017-07-28 10:00:00,34.95,35.0,34.75,34.84,354908.0,25.2517,25.2879,25.1072,25.1723,354908.0
2017-07-28 10:30:00,34.84,35.12,34.83,35.11,195740.0,25.1723,25.3746,25.165,25.3673,195740.0
2017-07-28 11:00:00,35.11,35.2,34.97,35.02,204270.0,25.3673,25.4324,25.2662,25.3023,204270.0
2017-07-28 11:30:00,35.01,35.06,34.95,34.97,131182.0,25.2951,25.3312,25.2517,25.2662,131182.0
2017-07-28 12:00:00,34.98,35.17,34.96,35.13,94827.0,25.2734,25.4107,25.259,25.3818,94827.0
2017-07-28 12:30:00,35.13,35.16,35.08,35.09,93969.0,25.3818,25.4035,25.3457,25.3529,93969.0
2017-07-28 13:00:00,35.08,35.08,34.95,34.96,62763.0,25.3457,25.3457,25.2517,25.259,62763.0
2017-07-28 13:30:00,34.97,35.04,34.97,35.04,70462.0,25.2662,25.3168,25.2662,25.3168,70462.0
2017-07-28 14:00:00,35.04,35.13,35.02,35.06,126748.0,25.3168,25.3818,25.3023,25.3312,126748.0
2017-07-28 14:30:00,35.06,35.1,35.04,35.04,110560.0,25.3312,25.3601,25.3168,25.3168,110560.0
2017-07-28 15:00:00,35.04,35.06,34.95,34.96,157728.0,25.3168,25.3312,25.2517,25.259,157728.0
2017-07-28 15:30:00,34.96,35.02,34.91,34.93,377422.0,25.259,25.3023,25.2228,25.2373,377422.0
2017-07-31 09:30:00,35.0,35.02,34.83,34.92,420096.0,25.4176,25.4321,25.2942,25.3595,420096.0
2017-07-31 10:00:00,34.92,35.06,34.91,35.03,308752.0,25.3595,25.4612,25.3523,25.4394,308752.0
2017-07-31 10:30:00,35.03,35.04,34.89,34.96,289940.0,25.4394,25.4467,25.3377,25.3886,289940.0
2017-07-31 11:00:00,34.96,35.06,34.9,35.03,133571.0,25.3886,25.4612,25.345,25.4394,133571.0
2017-07-31 11:30:00,35.03,35.06,34.91,34.95,118310.0,25.4394,25.4612,25.3523,25.3813,118310.0
2017-07-31 12:00:00,34.94,35.03,34.93,34.98,106511.0,25.374,25.4394,25.3668,25.4031,106511.0
2017-07-31 12:30:00,34.97,35.01,34.96,35.0,101987.0,25.3958,25.4249,25.3886,25.4176,101987.0
2017-07-31 13:00:00,35.01,35.22,35.0,35.19,149658.0,25.4249,25.5774,25.4176,25.5556,149658.0
2017-07-31 13:30:00,35.18,35.27,35.16,35.24,99911.0,25.5483,25.6137,25.5338,25.5919,99911.0
2017-07-31 14:00:00,35.24,35.25,35.07,35.12,144194.0,25.5919,25.5992,25.4685,25.5048,144194.0
2017-07-31 14:30:00,35.11,35.11,35.02,35.02,115088.0,25.4975,25.4975,25.4321,25.4321,115088.0
2017-07-31 15:00:00,35.02,35.17,35.0,35.13,142169.0,25.4321,25.5411,25.4176,25.512,142169.0
2017-07-31 15:30:00,35.13,35.19,35.06,35.08,530646.0,25.512,25.5556,25.4612,25.4757,530646.0
2017-08-01 09:30:00,35.37,35.4,35.11,35.33,352657.0,25.6863,25.7081,25.4975,25.6573,352657.0
2017-08-01 10:00:00,35.33,35.36,35.08,35.14,350318.0,25.6573,25.6791,25.4757,25.5193,350318.0
2017-08-01 10:30:00,35.13,35.22,35.05,35.12,249789.0,25.512,25.5774,25.4539,25.5048,249789.0
2017-08-01 11:00:00,35.13,35.23,34.96,35.0,181486.0,25.512,25.5847,25.3886,25.4176,181486.0
2017-08-01 11:30:00,35.01,35.22,35.01,35.18,136136.0,25.4249,25.5774,25.4249,25.5483,136136.0
2017-08-01 12:00:00,35.19,35.31,35.15,35.2,96369.0,25.5556,25.6427,25.5266,25.5629,96369.0
2017-08-01 12:30:00,35.21,35.29,35.19,35.27,89472.0,25.5701,25.6282,25.5556,25.6137,89472.0
2017-08-01 13:00:00,35.29,35.34,35.23,35.23,74947.0,25.6282,25.6645,25.5847,25.5847,74947.0
2017-08-01 13:30:00,35.24,35.27,35.2,35.24,94312.0,25.5919,25.6137,25.5629,25.5919,94312.0
2017-08-01 14:00:00,35.25,35.34,35.24,35.34,86801.0,25.5992,25.6645,25.5919,25.6645,86801.0
2017-08-01 14:30:00,35.35,35.35,35.25,35.28,99783.0,25.6718,25.6718,25.5992,25.621,99783.0
2017-08-01 15:00:00,35.28,35.28,35.14,35.14,123153.0,25.621,25.621,25.5193,25.5193,123153.0
2017-08-01 15:30:00,35.14,35.23,35.11,35.2,477364.0,25.5193,25.5847,25.4975,25.5629,477364.0
2017-08-02 09:30:00,35.19,35.47,35.14,35.31,114702.0,25.5556,25.7589,25.5193,25.6427,114702.0
2017-08-02 10:00:00,35.31,35.4,35.21,35.27,251986.0,25.6427,25.7081,25.5701,25.6137,251986.0
2017-08-02 10:30:00,35.26,35.35,35.12,35.35,417902.0,25.6064,25.6718,25.5048,25.6718,417902.0
2017-08-02 11:00:00,35.36,35.54,35.33,35.54,162830.0,25.6791,25.8098,25.6573,25.8098,162830.0
2017-08-02 11:30:00,35.53,35.54,35.36,35.37,261008.0,25.8025,25.8098,25.6791,25.6863,261008.0
2017-08-02 12:00:00,35.37,35.42,35.25,35.26,156831.0,25.6863,25.7226,25.5992,25.6064,156831.0
2017-08-02 12:30:00,35.26,35.34,35.26,35.31,142731.0,25.6064,25.6645,25.6064,25.6427,142731.0
2017-08-02 13:00:00,35.3,35.42,35.29,35.41,121715.0,25.6355,25.7226,25.6282,25.7154,121715.0
2017-08-02 13:30:00,35.42,35.49,35.41,35.44,108851.0,25.7226,25.7735,25.7154,25.7372,108851.0
2017-08-02 14:00:00,35.44,35.49,35.39,35.41,131900.0,25.7372,25.7735,25.7008,25.7154,131900.0
2017-08-02 14:30:00,35.41,35.5,35.41,35.43,107994.0,25.7154,25.7807,25.7154,25.7299,107994.0
2017-08-02 15:00:00,35.43,35.51,35.42,35.49,192956.0,25.7299,25.788,25.7226,25.7735,192956.0
2017-08-02 15:30:00,35.48,35.63,35.45,35.6,599574.0,25.7662,25.8751,25.7444,25.8534,599574.0
2017-08-03 09:30:00,35.53,35.66,35.4,35.55,455029.0,25.8025,25.8969,25.7081,25.817,455029.0
2017-08-03 10:00:00,35.55,35.55,35.39,35.51,604701.0,25.817,25.817,25.7008,25.788,604701.0
2017-08-03 10:30:00,35.52,35.57,35.46,35.49,589453.0,25.7953,25.8316,25.7517,25.7735,589453.0
2017-08-03 11:00:00,35.49,35.53,35.45,35.5,319044.0,25.7735,25.8025,25.7444,25.7807,319044.0
2017-08-03 11:30:00,35.5,35.55,35.44,35.54,259148.0,25.7807,25.817,25.7372,25.8098,259148.0
2017-08-03 12:00:00,35.54,35.54,35.42,35.5,151620.0,25.8098,25.8098,25.7226,25.7807,151620.0
2017-08-03 12:30:00,35.5,35.58,35.49,35.56,164951.0,25.7807,25.8388,25.7735,25.8243,164951.0
2017-08-03 13:00:00,35.57,35.6,35.52,35.54,93936.0,25.8316,25.8534,25.7953,25.8098,93936.0
2017-08-03 13:30:00,35.55,35.57,35.5,35.5,124928.0,25.817,25.8316,25.7807,25.7807,124928.0
2017-08-03 14:00:00,35.51,35.51,35.31,35.31,192305.0,25.788,25.788,25.6427,25.6427,192305.0
2017-08-03 14:30:00,35.31,35.36,35.26,35.26,141513.0,25.6427,25.6791,25.6064,25.6064,141513.0
2017-08-03 15:00:00,35.27,35.4,35.26,35.36,140677.0,25.6137,25.7081,25.6064,25.6791,140677.0
2017-08-03 15:30:00,35.35,35.35,35.15,35.23,509377.0,25.6718,25.6718,25.5266,25.5847,509377.0
2017-08-04 09:30:00,35.62,36.0,35.53,35.84,309263.0,25.8679,26.1438,25.8025,26.0276,309263.0
2017-08-04 10:00:00,35.84,36.19,35.84,36.18,263423.0,26.0276,26.2818,26.0276,26.2746,263423.0
2017-08-04 10:30:00,36.18,36.3,36.15,36.26,344182.0,26.2746,26.3617,26.2528,26.3327,344182.0
2017-08-04 11:00:00,36.26,36.26,36.11,36.23,214694.0,26.3327,26.3327,26.2237,26.3109,214694.0
2017-08-04 11:30:00,36.22,36.22,36.08,36.1,158919.0,26.3036,26.3036,26.2019,26.2165,158919.0
2017-08-04 12:00:00,36.1,36.14,36.03,36.06,170719.0,26.2165,26.2455,26.1656,26.1874,170719.0
2017-08-04 12:30:00,36.07,36.11,36.03,36.09,129102.0,26.1947,26.2237,26.1656,26.2092,129102.0
2017-08-04 13:00:00,36.08,36.09,35.97,36.02,82888.0,26.2019,26.2092,26.1221,26.1584,82888.0
2017-08-04 13:30:00,36.02,36.04,35.85,35.88,200972.0,26.1584,26.1729,26.0349,26.0567,200972.0
2017-08-04 14:00:00,35.89,35.93,35.73,35.74,225439.0,26.064,26.093,25.9478,25.955,225439.0
2017-08-04 14:30:00,35.73,35.79,35.65,35.79,192942.0,25.9478,25.9913,25.8897,25.9913,192942.0
2017-08-04 15:00:00,35.78,35.79,35.69,35.7,262674.0,25.9841,25.9913,25.9187,25.926,262674.0
2017-08-04 15:30:00,35.7,35.71,35.59,35.61,664592.0,25.926,25.9332,25.8461,25.8606,664592.0
2017-08-07 09:30:00,35.62,35.72,35.42,35.44,202768.0,25.8679,25.9405,25.7226,25.7372,202768.0
2017-08-07 10:00:00,35.45,35.64,35.45,35.52,206459.0,25.7444,25.8824,25.7444,25.7953,206459.0
2017-08-07 10:30:00,35.52,35.55,35.47,35.51,207802.0,25.7953,25.817,25.7589,25.788,207802.0
2017-08-07 11:00:00,35.51,35.52,35.42,35.45,181638.0,25.788,25.7953,25.7226,25.7444,181638.0
2017-08-07 11:30:00,35.45,35.52,35.42,35.46,128575.0,25.7444,25.7953,25.7226,25.7517,128575.0
2017-08-07 12:00:00,35.46,35.49,35.43,35.46,104964.0,25.7517,25.7735,25.7299,25.7517,104964.0
2017-08-07 12:30:00,35.46,35.52,35.42,35.48,91258.0,25.7517,25.7953,25.7226,25.7662,91258.0
2017-08-07 13:00:00,35.46,35.47,35.41,35.44,74765.0,25.7517,25.7589,25.7154,25.7372,74765.0
2017-08-07 13:30:00,35.44,35.46,35.38,35.44,194319.0,25.7372,25.7517,25.6936,25.7372,194319.0
2017-08-07 14:00:00,35.44,35.54,35.39,35.53,158866.0,25.7372,25.8098,25.7008,25.8025,158866.0
2017-08-07 14:30:00,35.54,35.58,35.5,35.5,122959.0,25.8098,25.8388,25.7807,25.7807,122959.0
2017-08-07 15:00:00,35.5,35.5,35.44,35.5,128499.0,25.7807,25.7807,25.7372,25.7807,128499.0
2017-08-07 15:30:00,35.5,35.52,35.34,35.35,809158.0,25.7807,25.7953,25.6645,25.6718,809158.0
2017-08-08 09:30:00,35.27,35.42,35.21,35.37,216007.0,25.6137,25.7226,25.5701,25.6863,216007.0
2017-08-08 10:00:00,35.37,35.48,35.34,35.47,244564.0,25.6863,25.7662,25.6645,25.7589,244564.0
2017-08-08 10:30:00,35.48,35.84,35.44,35.84,229027.0,25.7662,26.0276,25.7372,26.0276,229027.0
2017-08-08 11:00:00,35.85,36.06,35.84,35.92,270173.0,26.0349,26.1874,26.0276,26.0857,270173.0
2017-08-08 11:30:00,35.93,36.01,35.87,35.93,353721.0,26.093,26.1511,26.0494,26.093,353721.0
2017-08-08 12:00:00,35.93,35.96,35.71,35.73,165201.0,26.093,26.1148,25.9332,25.9478,165201.0
2017-08-08 12:30:00,35.72,35.76,35.49,35.51,118895.0,25.9405,25.9695,25.7735,25.788,118895.0
2017-08-08 13:00:00,35.5,35.57,35.43,35.44,144848.0,25.7807,25.8316,25.7299,25.7372,144848.0
2017-08-08 13:30:00,35.43,35.54,35.36,35.51,173277.0,25.7299,25.8098,25.6791,25.788,173277.0
2017-08-08 14:00:00,35.51,35.56,35.46,35.54,115833.0,25.788,25.8243,25.7517,25.8098,115833.0
2017-08-08 14:30:00,35.55,35.61,35.49,35.49,130109.0,25.817,25.8606,25.7735,25.7735,130109.0
2017-08-08 15:00:00,35.49,35.55,35.39,35.43,177044.0,25.7735,25.817,25.7008,25.7299,177044.0
2017-08-08 15:30:00,35.43,35.43,35.25,35.35,665916.0,25.7299,25.7299,25.5992,25.6718,665916.0
2017-08-09 09:30:00,34.96,35.09,34.7,34.86,372579.0,25.3886,25.483,25.1998,25.3159,372579.0
2017-08-09 10:00:00,34.86,34.91,34.75,34.91,161641.0,25.3159,25.3523,25.2361,25.3523,161641.0
2017-08-09 10:30:00,34.91,34.98,34.8,34.89,153229.0,25.3523,25.4031,25.2724,25.3377,153229.0
2017-08-09 11:00:00,34.89,34.91,34.75,34.76,134283.0,25.3377,25.3523,25.2361,25.2433,134283.0
2017-08-09 11:30:00,34.75,34.91,34.75,34.86,111063.0,25.2361,25.3523,25.2361,25.3159,111063.0
2017-08-09 12:00:00,34.86,34.92,34.81,34.84,76143.0,25.3159,25.3595,25.2796,25.3014,76143.0
2017-08-09 12:30:00,34.84,34.85,34.74,34.75,143792.0,25.3014,25.3087,25.2288,25.2361,143792.0
2017-08-09 13:00:00,34.76,34.87,34.76,34.81,107231.0,25.2433,25.3232,25.2433,25.2796,107231.0
2017-08-09 13:30:00,34.81,34.87,34.76,34.79,97459.0,25.2796,25.3232,25.2433,25.2651,97459.0
2017-08-09 14:00:00,34.79,34.84,34.75,34.82,117535.0,25.2651,25.3014,25.2361,25.2869,117535.0
2017-08-09 14:30:00,34.82,34.88,34.76,34.87,135861.0,25.2869,25.3305,25.2433,25.3232,135861.0
2017-08-09 15:00:00,34.87,34.94,34.8,34.94,197101.0,25.3232,25.374,25.2724,25.374,197101.0
2017-08-09 15:30:00,34.94,35.03,34.91,35.02,404331.0,25.374,25.4394,25.3523,25.4321,404331.0
2017-08-10 09:30:00,34.64,34.84,34.51,34.62,216585.0,25.1562,25.3014,25.0618,25.1417,216585.0
2017-08-10 10:00:00,34.63,34.63,34.3,34.33,276445.0,25.1489,25.1489,24.9093,24.9311,276445.0
2017-08-10 10:30:00,34.34,34.38,34.13,34.22,256433.0,24.9383,24.9674,24.7858,24.8512,256433.0
2017-08-10 11:00:00,34.21,34.25,33.93,33.97,234312.0,24.8439,24.873,24.6406,24.6696,234312.0
2017-08-10 11:30:00,33.98,34.12,33.96,34.05,136762.0,24.6769,24.7785,24.6624,24.7277,136762.0
2017-08-10 12:00:00,34.05,34.09,33.99,34.03,113990.0,24.7277,24.7568,24.6841,24.7132,113990.0
2017-08-10 12:30:00,34.02,34.15,33.98,34.14,152192.0,24.7059,24.8003,24.6769,24.7931,152192.0
2017-08-10 13:00:00,34.15,34.27,34.14,34.24,142287.0,24.8003,24.8875,24.7931,24.8657,142287.0
2017-08-10 13:30:00,34.23,34.24,34.09,34.15,65598.0,24.8584,24.8657,24.7568,24.8003,65598.0
2017-08-10 14:00:00,34.15,34.22,34.1,34.12,148602.0,24.8003,24.8512,24.764,24.7785,148602.0
2017-08-10 14:30:00,34.13,34.2,34.04,34.06,125834.0,24.7858,24.8366,24.7205,24.735,125834.0
2017-08-10 15:00:00,34.06,34.09,33.85,33.9,328708.0,24.735,24.7568,24.5825,24.6188,328708.0
2017-08-10 15:30:00,33.9,33.93,33.67,33.71,1501234.0,24.6188,24.6406,24.4518,24.4808,1501234.0
2017-08-11 09:30:00,33.73,34.04,33.49,33.51,419285.0,24.4953,24.7205,24.321,24.3356,419285.0
2017-08-11 10:00:00,33.5,33.78,33.43,33.56,314319.0,24.3283,24.5316,24.2775,24.3719,314319.0
2017-08-11 10:30:00,33.57,33.68,33.56,33.57,187537.0,24.3791,24.459,24.3719,24.3791,187537.0
2017-08-11 11:00:00,33.57,33.66,33.38,33.41,206838.0,24.3791,24.4445,24.2411,24.2629,206838.0
2017-08-11 11:30:00,33.41,33.54,33.28,33.3,224927.0,24.2629,24.3573,24.1685,24.1831,224927.0
2017-08-11 12:00:00,33.3,33.41,33.22,33.31,151066.0,24.1831,24.2629,24.125,24.1903,151066.0
2017-08-11 12:30:00,33.32,33.39,33.31,33.34,122940.0,24.1976,24.2484,24.1903,24.2121,122940.0
2017-08-11 13:00:00,33.34,33.51,33.32,33.41,187567.0,24.2121,24.3356,24.1976,24.2629,187567.0
2017-08-11 13:30:00,33.41,33.45,33.31,33.38,169030.0,24.2629,24.292,24.1903,24.2411,169030.0
2017-08-11 14:00:00,33.37,33.47,33.34,33.34,147985.0,24.2339,24.3065,24.2121,24.2121,147985.0
2017-08-11 14:30:00,33.34,33.37,33.27,33.29,214793.0,24.2121,24.2339,24.1613,24.1758,214793.0
2017-08-11 15:00:00,33.29,33.38,33.26,33.38,221686.0,24.1758,24.2411,24.154,24.2411,221686.0
2017-08-11 15:30:00,33.38,33.54,33.36,33.4,1138309.0,24.2411,24.3573,24.2266,24.2557,1138309.0
2017-08-14 09:30:00,33.91,34.57,33.79,34.55,502520.0,24.626,25.1053,24.5389,25.0908,502520.0
2017-08-14 10:00:00,34.56,34.62,34.3,34.32,317625.0,25.0981,25.1417,24.9093,24.9238,317625.0
2017-08-14 10:30:00,34.31,34.39,34.27,34.33,191445.0,24.9165,24.9746,24.8875,24.9311,191445.0
2017-08-14 11:00:00,34.33,34.39,34.23,34.34,169302.0,24.9311,24.9746,24.8584,24.9383,169302.0
2017-08-14 11:30:00,34.34,34.38,34.28,34.35,125814.0,24.9383,24.9674,24.8947,24.9456,125814.0
2017-08-14 12:00:00,34.35,34.39,34.3,34.31,98886.0,24.9456,24.9746,24.9093,24.9165,98886.0
2017-08-14 12:30:00,34.31,34.31,34.11,34.13,116652.0,24.9165,24.9165,24.7713,24.7858,116652.0
2017-08-14 13:00:00,34.14,34.21,34.12,34.12,73075.0,24.7931,24.8439,24.7785,24.7785,73075.0
2017-08-14 13:30:00,34.12,34.27,34.09,34.27,98840.0,24.7785,24.8875,24.7568,24.8875,98840.0
2017-08-14 14:00:00,34.28,34.32,34.24,34.27,143125.0,24.8947,24.9238,24.8657,24.8875,143125.0
2017-08-14 14:30:00,34.27,34.29,34.18,34.23,123986.0,24.8875,24.902,24.8221,24.8584,123986.0
2017-08-14 15:00:00,34.22,34.3,34.21,34.28,131263.0,24.8512,24.9093,24.8439,24.8947,131263.0
2017-08-14 15:30:00,34.27,34.28,34.19,34.21,470618.0,24.8875,24.8947,24.8294,24.8439,470618.0
2017-08-15 09:30:00,34.55,34.91,34.44,34.45,348045.0,25.0908,25.3523,25.0109,25.0182,348045.0
2017-08-15 10:00:00,34.46,34.52,34.25,34.5,290013.0,25.0255,25.069,24.873,25.0545,290013.0
2017-08-15 10:30:00,34.51,34.51,34.32,34.32,114950.0,25.0618,25.0618,24.9238,24.9238,114950.0
2017-08-15 11:00:00,34.32,34.36,34.18,34.2,158582.0,24.9238,24.9528,24.8221,24.8366,158582.0
2017-08-15 11:30:00,34.2,34.23,34.13,34.18,168404.0,24.8366,24.8584,24.7858,24.8221,168404.0
2017-08-15 12:00:00,34.17,34.24,34.15,34.15,104409.0,24.8149,24.8657,24.8003,24.8003,104409.0
2017-08-15 12:30:00,34.15,34.2,34.1,34.15,232504.0,24.8003,24.8366,24.764,24.8003,232504.0
2017-08-15 13:00:00,34.15,34.16,34.1,34.13,203439.0,24.8003,24.8076,24.764,24.7858,203439.0
2017-08-15 13:30:00,34.13,34.13,34.05,34.1,163636.0,24.7858,24.7858,24.7277,24.764,163636.0
2017-08-15 14:00:00,34.1,34.15,34.07,34.12,136720.0,24.764,24.8003,24.7422,24.7785,136720.0
2017-08-15 14:30:00,34.12,34.14,34.08,34.13,122797.0,24.7785,24.7931,24.7495,24.7858,122797.0
2017-08-15 15:00:00,34.14,34.18,34.09,34.14,282931.0,24.7931,24.8221,24.7568,24.7931,282931.0
2017-08-15 15:30:00,34.14,34.16,33.97,33.98,481112.0,24.7931,24.8076,24.6696,24.6769,481112.0
2017-08-16 09:30:00,34.15,34.39,34.09,34.3,202667.0,24.8003,24.9746,24.7568,24.9093,202667.0
2017-08-16 10:00:00,34.3,34.33,34.2,34.29,166299.0,24.9093,24.9311,24.8366,24.902,166299.0
2017-08-16 10:30:00,34.29,34.3,34.16,34.17,111392.0,24.902,24.9093,24.8076,24.8149,111392.0
2017-08-16 11:00:00,34.18,34.24,34.03,34.11,307357.0,24.8221,24.8657,24.7132,24.7713,307357.0
2017-08-16 11:30:00,34.1,34.25,34.06,34.2,270550.0,24.764,24.873,24.735,24.8366,270550.0
2017-08-16 12:00:00,34.2,34.28,34.2,34.23,124484.0,24.8366,24.8947,24.8366,24.8584,124484.0
2017-08-16 12:30:00,34.23,34.25,34.03,34.06,91137.0,24.8584,24.873,24.7132,24.735,91137.0
2017-08-16 13:00:00,34.06,34.12,33.99,34.05,175127.0,24.735,24.7785,24.6841,24.7277,175127.0
2017-08-16 13:30:00,34.04,34.05,33.98,34.05,170752.0,24.7205,24.7277,24.6769,24.7277,170752.0
2017-08-16 14:00:00,34.05,34.1,33.8,33.88,214855.0,24.7277,24.764,24.5462,24.6043,214855.0
2017-08-16 14:30:00,33.88,33.95,33.84,33.9,136507.0,24.6043,24.6551,24.5752,24.6188,136507.0
2017-08-16 15:00:00,33.91,33.95,33.88,33.94,122910.0,24.626,24.6551,24.6043,24.6478,122910.0
2017-08-16 15:30:00,33.94,33.99,33.88,33.96,366470.0,24.6478,24.6841,24.6043,24.6624,366470.0
2017-08-17 09:30:00,33.85,34.0,33.72,33.72,206655.0,24.5825,24.6914,24.4881,24.4881,206655.0
2017-08-17 10:00:00,33.72,33.85,33.47,33.58,328372.0,24.4881,24.5825,24.3065,24.3864,328372.0
2017-08-17 10:30:00,33.58,33.7,33.46,33.6,266124.0,24.3864,24.4735,24.2992,24.4009,266124.0
2017-08-17 11:00:00,33.61,33.74,33.6,33.64,190755.0,24.4082,24.5026,24.4009,24.43,190755.0
2017-08-17 11:30:00,33.63,33.68,33.53,33.58,419703.0,24.4227,24.459,24.3501,24.3864,419703.0
2017-08-17 12:00:00,33.58,33.62,33.47,33.49,92958.0,24.3864,24.4154,24.3065,24.321,92958.0
2017-08-17 12:30:00,33.5,33.5,33.31,33.36,169580.0,24.3283,24.3283,24.1903,24.2266,169580.0
2017-08-17 13:00:00,33.36,33.42,33.31,33.37,264031.0,24.2266,24.2702,24.1903,24.2339,264031.0
2017-08-17 13:30:00,33.37,33.45,33.3,33.35,192317.0,24.2339,24.292,24.1831,24.2194,192317.0
2017-08-17 14:00:00,33.35,33.37,33.17,33.21,203879.0,24.2194,24.2339,24.0886,24.1177,203879.0
2017-08-17 14:30:00,33.22,33.25,33.11,33.16,171341.0,24.125,24.1467,24.0451,24.0814,171341.0
2017-08-17 15:00:00,33.16,33.17,32.99,33.02,254631.0,24.0814,24.0886,23.9579,23.9797,254631.0
2017-08-17 15:30:00,33.02,33.05,32.77,32.82,750894.0,23.9797,24.0015,23.7982,23.8345,750894.0
2017-08-18 09:30:00,32.75,33.0,32.46,32.94,627725.0,23.7836,23.9652,23.573,23.9216,627725.0
2017-08-18 10:00:00,32.94,33.19,32.88,32.88,364522.0,23.9216,24.1032,23.878,23.878,364522.0
2017-08-18 10:30:00,32.88,32.92,32.78,32.82,173869.0,23.878,23.9071,23.8054,23.8345,173869.0
2017-08-18 11:00:00,32.83,33.11,32.79,33.07,188935.0,23.8417,24.0451,23.8127,24.016,188935.0
2017-08-18 11:30:00,33.08,33.22,32.99,33.14,195891.0,24.0233,24.125,23.9579,24.0669,195891.0
2017-08-18 12:00:00,33.15,33.2,33.02,33.18,210540.0,24.0741,24.1104,23.9797,24.0959,210540.0
2017-08-18 12:30:00,33.18,33.42,33.17,33.32,398621.0,24.0959,24.2702,24.0886,24.1976,398621.0
2017-08-18 13:00:00,33.32,33.35,33.15,33.18,135127.0,24.1976,24.2194,24.0741,24.0959,135127.0
2017-08-18 13:30:00,33.18,33.23,33.12,33.13,100255.0,24.0959,24.1322,24.0523,24.0596,100255.0
2017-08-18 14:00:00,33.13,33.19,33.09,33.12,109395.0,24.0596,24.1032,24.0305,24.0523,109395.0
2017-08-18 14:30:00,33.11,33.16,33.03,33.04,126464.0,24.0451,24.0814,23.987,23.9942,126464.0
2017-08-18 15:00:00,33.03,33.13,33.0,33.05,219465.0,23.987,24.0596,23.9652,24.0015,219465.0
2017-08-18 15:30:00,33.05,33.19,33.02,33.05,582445.0,24.0015,24.1032,23.9797,24.0015,582445.0
2017-08-21 09:30:00,33.06,33.11,32.92,32.99,631671.0,24.0088,24.0451,23.9071,23.9579,631671.0
2017-08-21 10:00:00,32.98,32.99,32.75,32.77,387645.0,23.9507,23.9579,23.7836,23.7982,387645.0
2017-08-21 10:30:00,32.77,32.85,32.73,32.77,421956.0,23.7982,23.8563,23.7691,23.7982,421956.0
2017-08-21 11:00:00,32.78,32.89,32.75,32.84,361552.0,23.8054,23.8853,23.7836,23.849,361552.0
2017-08-21 11:30:00,32.85,32.94,32.82,32.9,252197.0,23.8563,23.9216,23.8345,23.8926,252197.0
2017-08-21 12:00:00,32.9,32.94,32.87,32.93,154900.0,23.8926,23.9216,23.8708,23.9143,154900.0
2017-08-21 12:30:00,32.93,32.95,32.84,32.84,322433.0,23.9143,23.9289,23.849,23.849,322433.0
2017-08-21 13:00:00,32.84,32.85,32.72,32.79,148000.0,23.849,23.8563,23.7618,23.8127,148000.0
2017-08-21 13:30:00,32.79,32.81,32.63,32.67,156450.0,23.8127,23.8272,23.6965,23.7255,156450.0
2017-08-21 14:00:00,32.66,32.7,32.6,32.65,275445.0,23.7183,23.7473,23.6747,23.711,275445.0
2017-08-21 14:30:00,32.65,32.78,32.61,32.76,330818.0,23.711,23.8054,23.682,23.7909,330818.0
2017-08-21 15:00:00,32.76,32.82,32.67,32.81,318225.0,23.7909,23.8345,23.7255,23.8272,318225.0
2017-08-21 15:30:00,32.81,32.83,32.7,32.72,963146.0,23.8272,23.8417,23.7473,23.7618,963146.0
2017-08-22 09:30:00,32.96,33.26,32.91,33.12,917138.0,23.9361,24.154,23.8998,24.0523,917138.0
2017-08-22 10:00:00,33.13,33.19,33.02,33.04,328932.0,24.0596,24.1032,23.9797,23.9942,328932.0
2017-08-22 10:30:00,33.05,33.07,32.92,32.99,280692.0,24.0015,24.016,23.9071,23.9579,280692.0
2017-08-22 11:00:00,33.0,33.08,32.98,33.06,131378.0,23.9652,24.0233,23.9507,24.0088,131378.0
2017-08-22 11:30:00,33.07,33.2,33.05,33.2,379096.0,24.016,24.1104,24.0015,24.1104,379096.0
2017-08-22 12:00:00,33.19,33.25,33.15,33.21,192116.0,24.1032,24.1467,24.0741,24.1177,192116.0
2017-08-22 12:30:00,33.22,33.28,33.18,33.27,188842.0,24.125,24.1685,24.0959,24.1613,188842.0
2017-08-22 13:00:00,33.27,33.36,33.27,33.32,256999.0,24.1613,24.2266,24.1613,24.1976,256999.0
2017-08-22 13:30:00,33.32,33.38,33.3,33.37,146091.0,24.1976,24.2411,24.1831,24.2339,146091.0
2017-08-22 14:00:00,33.36,33.38,33.28,33.33,159855.0,24.2266,24.2411,24.1685,24.2048,159855.0
2017-08-22 14:30:00,33.33,33.4,33.26,33.32,292272.0,24.2048,24.2557,24.154,24.1976,292272.0
2017-08-22 15:00:00,33.32,33.37,33.28,33.35,210403.0,24.1976,24.2339,24.1685,24.2194,210403.0
2017-08-22 15:30:00,33.36,33.47,33.33,33.41,804763.0,24.2266,24.3065,24.2048,24.2629,804763.0
2017-08-23 09:30:00,33.14,33.74,33.08,33.74,381384.0,24.0669,24.5026,24.0233,24.5026,381384.0
2017-08-23 10:00:00,33.73,33.8,33.61,33.7,251960.0,24.4953,24.5462,24.4082,24.4735,251960.0
2017-08-23 10:30:00,33.7,33.84,33.66,33.8,328641.0,24.4735,24.5752,24.4445,24.5462,328641.0
2017-08-23 11:00:00,33.8,33.93,33.78,33.91,193607.0,24.5462,24.6406,24.5316,24.626,193607.0
2017-08-23 11:30:00,33.9,33.98,33.86,33.95,250487.0,24.6188,24.6769,24.5897,24.6551,250487.0
2017-08-23 12:00:00,33.95,34.0,33.91,33.98,169397.0,24.6551,24.6914,24.626,24.6769,169397.0
2017-08-23 12:30:00,33.98,33.99,33.74,33.75,147404.0,24.6769,24.6841,24.5026,24.5098,147404.0
2017-08-23 13:00:00,33.75,33.75,33.66,33.73,170063.0,24.5098,24.5098,24.4445,24.4953,170063.0
2017-08-23 13:30:00,33.73,33.74,33.64,33.71,90284.0,24.4953,24.5026,24.43,24.4808,90284.0
2017-08-23 14:00:00,33.71,33.74,33.68,33.71,135587.0,24.4808,24.5026,24.459,24.4808,135587.0
2017-08-23 14:30:00,33.71,33.71,33.6,33.61,103669.0,24.4808,24.4808,24.4009,24.4082,103669.0
2017-08-23 15:00:00,33.6,33.65,33.56,33.63,110937.0,24.4009,24.4372,24.3719,24.4227,110937.0
2017-08-23 15:30:00,33.63,33.66,33.49,33.52,427791.0,24.4227,24.4445,24.321,24.3428,427791.0
2017-08-24 09:30:00,33.68,33.73,33.54,33.62,179335.0,24.459,24.4953,24.3573,24.4154,179335.0
2017-08-24 10:00:00,33.62,33.79,33.61,33.73,177177.0,24.4154,24.5389,24.4082,24.4953,177177.0
2017-08-24 10:30:00,33.74,33.85,33.72,33.82,104939.0,24.5026,24.5825,24.4881,24.5607,104939.0
2017-08-24 11:00:00,33.83,33.88,33.75,33.77,438446.0,24.5679,24.6043,24.5098,24.5244,438446.0
2017-08-24 11:30:00,33.76,33.76,33.64,33.71,249160.0,24.5171,24.5171,24.43,24.4808,249160.0
2017-08-24 12:00:00,33.72,33.8,33.7,33.79,101472.0,24.4881,24.5462,24.4735,24.5389,101472.0
2017-08-24 12:30:00,33.78,33.8,33.63,33.64,161408.0,24.5316,24.5462,24.4227,24.43,161408.0
2017-08-24 13:00:00,33.64,33.68,33.6,33.64,96307.0,24.43,24.459,24.4009,24.43,96307.0
2017-08-24 13:30:00,33.64,33.65,33.59,33.62,78258.0,24.43,24.4372,24.3937,24.4154,78258.0
2017-08-24 14:00:00,33.6,33.7,33.57,33.7,117229.0,24.4009,24.4735,24.3791,24.4735,117229.0
2017-08-24 14:30:00,33.7,33.8,33.69,33.79,159319.0,24.4735,24.5462,24.4663,24.5389,159319.0
2017-08-24 15:00:00,33.78,33.94,33.77,33.91,350416.0,24.5316,24.6478,24.5244,24.626,350416.0
2017-08-24 15:30:00,33.91,34.05,33.91,34.01,1428990.0,24.626,24.7277,24.626,24.6987,1428990.0
2017-08-25 09:30:00,34.11,34.37,34.11,34.31,342000.0,24.7713,24.9601,24.7713,24.9165,342000.0
2017-08-25 10:00:00,34.31,34.31,34.11,34.17,312750.0,24.9165,24.9165,24.7713,24.8149,312750.0
2017-08-25 10:30:00,34.18,34.19,34.04,34.1,168114.0,24.8221,24.8294,24.7205,24.764,168114.0
2017-08-25 11:00:00,34.09,34.09,33.93,33.99,135374.0,24.7568,24.7568,24.6406,24.6841,135374.0
2017-08-25 11:30:00,33.98,34.13,33.96,33.99,188465.0,24.6769,24.7858,24.6624,24.6841,188465.0
2017-08-25 12:00:00,33.99,34.04,33.93,33.93,107777.0,24.6841,24.7205,24.6406,24.6406,107777.0
2017-08-25 12:30:00,33.93,33.95,33.88,33.92,113081.0,24.6406,24.6551,24.6043,24.6333,113081.0
2017-08-25 13:00:00,33.92,34.0,33.92,34.0,114531.0,24.6333,24.6914,24.6333,24.6914,114531.0
2017-08-25 13:30:00,34.0,34.01,33.93,34.01,114389.0,24.6914,24.6987,24.6406,24.6987,114389.0
2017-08-25 14:00:00,34.01,34.07,33.99,34.04,123518.0,24.6987,24.7422,24.6841,24.7205,123518.0
2017-08-25 14:30:00,34.04,34.04,33.94,33.94,67671.0,24.7205,24.7205,24.6478,24.6478,67671.0
2017-08-25 15:00:00,33.95,34.01,33.91,33.95,140416.0,24.6551,24.6987,24.626,24.6551,140416.0
2017-08-25 15:30:00,33.95,33.97,33.84,33.84,453502.0,24.6551,24.6696,24.5752,24.5752,453502.0
2017-08-28 09:30:00,33.88,33.98,33.72,33.75,222332.0,24.6043,24.6769,24.4881,24.5098,222332.0
2017-08-28 10:00:00,33.75,33.8,33.56,33.59,134771.0,24.5098,24.5462,24.3719,24.3937,134771.0
2017-08-28 10:30:00,33.58,33.64,33.49,33.62,134810.0,24.3864,24.43,24.321,24.4154,134810.0
2017-08-28 11:00:00,33.62,33.62,33.45,33.48,125540.0,24.4154,24.4154,24.292,24.3138,125540.0
2017-08-28 11:30:00,33.48,33.51,33.43,33.45,63451.0,24.3138,24.3356,24.2775,24.292,63451.0
2017-08-28 12:00:00,33.44,33.49,33.34,33.37,74924.0,24.2847,24.321,24.2121,24.2339,74924.0
2017-08-28 12:30:00,33.37,33.41,33.33,33.36,48650.0,24.2339,24.2629,24.2048,24.2266,48650.0
2017-08-28 13:00:00,33.37,33.39,33.34,33.34,66742.0,24.2339,24.2484,24.2121,24.2121,66742.0
2017-08-28 13:30:00,33.34,33.42,33.29,33.42,165097.0,24.2121,24.2702,24.1758,24.2702,165097.0
2017-08-28 14:00:00,33.41,33.45,33.37,33.37,152211.0,24.2629,24.292,24.2339,24.2339,152211.0
2017-08-28 14:30:00,33.36,33.38,33.34,33.35,81036.0,24.2266,24.2411,24.2121,24.2194,81036.0
2017-08-28 15:00:00,33.34,33.42,33.34,33.42,89449.0,24.2121,24.2702,24.2121,24.2702,89449.0
2017-08-28 15:30:00,33.42,33.52,33.41,33.46,861744.0,24.2702,24.3428,24.2629,24.2992,861744.0
2017-08-29 09:30:00,32.92,33.05,32.67,32.92,368015.0,23.9071,24.0015,23.7255,23.9071,368015.0
2017-08-29 10:00:00,32.9,33.12,32.86,33.1,485925.0,23.8926,24.0523,23.8635,24.0378,485925.0
2017-08-29 10:30:00,33.1,33.27,33.06,33.2,202041.0,24.0378,24.1613,24.0088,24.1104,202041.0
2017-08-29 11:00:00,33.2,33.3,33.11,33.14,383985.0,24.1104,24.1831,24.0451,24.0669,383985.0
2017-08-29 11:30:00,33.13,33.17,33.09,33.13,146105.0,24.0596,24.0886,24.0305,24.0596,146105.0
2017-08-29 12:00:00,33.13,33.14,33.07,33.11,127214.0,24.0596,24.0669,24.016,24.0451,127214.0
2017-08-29 12:30:00,33.11,33.29,33.11,33.28,134211.0,24.0451,24.1758,24.0451,24.1685,134211.0
2017-08-29 13:00:00,33.28,33.32,33.19,33.28,257201.0,24.1685,24.1976,24.1032,24.1685,257201.0
2017-08-29 13:30:00,33.28,33.31,33.2,33.23,134252.0,24.1685,24.1903,24.1104,24.1322,134252.0
2017-08-29 14:00:00,33.22,33.26,33.19,33.24,277524.0,24.125,24.154,24.1032,24.1395,277524.0
2017-08-29 14:30:00,33.25,33.34,33.23,33.32,119964.0,24.1467,24.2121,24.1322,24.1976,119964.0
2017-08-29 15:00:00,33.32,33.43,33.29,33.36,597706.0,24.1976,24.2775,24.1758,24.2266,597706.0
2017-08-29 15:30:00,33.36,33.37,33.27,33.3,862243.0,24.2266,24.2339,24.1613,24.1831,862243.0
2017-08-30 09:30:00,33.34,33.69,33.34,33.66,351254.0,24.2121,24.4663,24.2121,24.4445,351254.0
2017-08-30 10:00:00,33.66,33.75,33.6,33.73,181131.0,24.4445,24.5098,24.4009,24.4953,181131.0
2017-08-30 10:30:00,33.73,33.73,33.65,33.71,219754.0,24.4953,24.4953,24.4372,24.4808,219754.0
2017-08-30 11:00:00,33.71,33.77,33.67,33.77,99965.0,24.4808,24.5244,24.4518,24.5244,99965.0
2017-08-30 11:30:00,33.77,33.78,33.71,33.75,97095.0,24.5244,24.5316,24.4808,24.5098,97095.0
2017-08-30 12:00:00,33.74,33.76,33.7,33.72,73837.0,24.5026,24.5171,24.4735,24.4881,73837.0
2017-08-30 12:30:00,33.72,33.75,33.71,33.75,117361.0,24.4881,24.5098,24.4808,24.5098,117361.0
2017-08-30 13:00:00,33.75,33.8,33.72,33.8,183957.0,24.5098,24.5462,24.4881,24.5462,183957.0
2017-08-30 13:30:00,33.79,33.8,33.63,33.64,115242.0,24.5389,24.5462,24.4227,24.43,115242.0
2017-08-30 14:00:00,33.63,33.64,33.52,33.53,103281.0,24.4227,24.43,24.3428,24.3501,103281.0
2017-08-30 14:30:00,33.53,33.58,33.49,33.52,327615.0,24.3501,24.3864,24.321,24.3428,327615.0
2017-08-30 15:00:00,33.52,33.54,33.42,33.46,188838.0,24.3428,24.3573,24.2702,24.2992,188838.0
2017-08-30 15:30:00,33.45,33.46,33.34,33.4,612143.0,24.292,24.2992,24.2121,24.2557,612143.0
2017-08-31 09:30:00,33.59,33.65,33.39,33.42,191161.0,24.3937,24.4372,24.2484,24.2702,191161.0
2017-08-31 10:00:00,33.43,33.54,33.42,33.44,191845.0,24.2775,24.3573,24.2702,24.2847,191845.0
2017-08-31 10:30:00,33.44,33.45,33.29,33.4,122276.0,24.2847,24.292,24.1758,24.2557,122276.0
2017-08-31 11:00:00,33.4,33.45,33.36,33.41,176138.0,24.2557,24.292,24.2266,24.2629,176138.0
2017-08-31 11:30:00,33.41,33.41,33.26,33.31,223292.0,24.2629,24.2629,24.154,24.1903,223292.0
2017-08-31 12:00:00,33.31,33.32,33.26,33.28,140402.0,24.1903,24.1976,24.154,24.1685,140402.0
2017-08-31 12:30:00,33.28,33.29,33.19,33.19,133486.0,24.1685,24.1758,24.1032,24.1032,133486.0
2017-08-31 13:00:00,33.18,33.21,33.12,33.15,64521.0,24.0959,24.1177,24.0523,24.0741,64521.0
2017-08-31 13:30:00,33.15,33.23,33.13,33.2,59872.0,24.0741,24.1322,24.0596,24.1104,59872.0
2017-08-31 14:00:00,33.2,33.21,33.15,33.19,79244.0,24.1104,24.1177,24.0741,24.1032,79244.0
2017-08-31 14:30:00,33.19,33.26,33.18,33.25,213554.0,24.1032,24.154,24.0959,24.1467,213554.0
2017-08-31 15:00:00,33.26,33.29,33.2,33.27,148416.0,24.154,24.1758,24.1104,24.1613,148416.0
2017-08-31 15:30:00,33.27,33.28,33.11,33.14,982229.0,24.1613,24.1685,24.0451,24.0669,982229.0
2017-09-01 09:30:00,33.28,33.61,33.15,33.6,420848.0,24.1685,24.4082,24.0741,24.4009,420848.0
2017-09-01 10:00:00,33.6,33.83,33.6,33.72,322799.0,24.4009,24.5679,24.4009,24.4881,322799.0
2017-09-01 10:30:00,33.72,33.84,33.7,33.78,375128.0,24.4881,24.5752,24.4735,24.5316,375128.0
2017-09-01 11:00:00,33.78,33.8,33.69,33.7,161010.0,24.5316,24.5462,24.4663,24.4735,161010.0
2017-09-01 11:30:00,33.7,33.76,33.66,33.76,99613.0,24.4735,24.5171,24.4445,24.5171,99613.0
2017-09-01 12:00:00,33.76,33.79,33.71,33.73,113868.0,24.5171,24.5389,24.4808,24.4953,113868.0
2017-09-01 12:30:00,33.72,33.87,33.72,33.86,149318.0,24.4881,24.597,24.4881,24.5897,149318.0
2017-09-01 13:00:00,33.85,33.9,33.82,33.84,168007.0,24.5825,24.6188,24.5607,24.5752,168007.0
2017-09-01 13:30:00,33.84,33.86,33.79,33.79,83506.0,24.5752,24.5897,24.5389,24.5389,83506.0
2017-09-01 14:00:00,33.79,33.8,33.63,33.65,112821.0,24.5389,24.5462,24.4227,24.4372,112821.0
2017-09-01 14:30:00,33.64,33.67,33.62,33.65,94527.0,24.43,24.4518,24.4154,24.4372,94527.0
2017-09-01 15:00:00,33.64,33.68,33.63,33.66,97574.0,24.43,24.459,24.4227,24.4445,97574.0
2017-09-01 15:30:00,33.66,33.67,33.6,33.61,275406.0,24.4445,24.4518,24.4009,24.4082,275406.0
2017-09-05 09:30:00,33.41,33.45,33.1,33.17,503030.0,24.2629,24.292,24.0378,24.0886,503030.0
2017-09-05 10:00:00,33.19,33.23,33.08,33.09,303174.0,24.1032,24.1322,24.0233,24.0305,303174.0
2017-09-05 10:30:00,33.08,33.12,32.89,32.93,231172.0,24.0233,24.0523,23.8853,23.9143,231172.0
2017-09-05 11:00:00,32.93,33.01,32.9,32.98,277530.0,23.9143,23.9724,23.8926,23.9507,277530.0
2017-09-05 11:30:00,32.98,33.16,32.97,33.09,217030.0,23.9507,24.0814,23.9434,24.0305,217030.0
2017-09-05 12:00:00,33.08,33.08,32.78,32.79,172373.0,24.0233,24.0233,23.8054,23.8127,172373.0
2017-09-05 12:30:00,32.78,32.8,32.7,32.79,183342.0,23.8054,23.8199,23.7473,23.8127,183342.0
2017-09-05 13:00:00,32.78,32.78,32.6,32.69,195113.0,23.8054,23.8054,23.6747,23.7401,195113.0
2017-09-05 13:30:00,32.7,32.82,32.62,32.73,169557.0,23.7473,23.8345,23.6892,23.7691,169557.0
2017-09-05 14:00:00,32.73,32.77,32.69,32.75,224310.0,23.7691,23.7982,23.7401,23.7836,224310.0
2017-09-05 14:30:00,32.74,32.78,32.59,32.61,174893.0,23.7764,23.8054,23.6674,23.682,174893.0
2017-09-05 15:00:00,32.6,32.64,32.51,32.58,229196.0,23.6747,23.7037,23.6093,23.6602,229196.0
2017-09-05 15:30:00,32.59,32.69,32.55,32.64,531989.0,23.6674,23.7401,23.6384,23.7037,531989.0
2017-09-06 09:30:00,32.89,33.06,32.72,33.02,368564.0,23.8853,24.0088,23.7618,23.9797,368564.0
2017-09-06 10:00:00,33.01,33.18,33.01,33.13,297920.0,23.9724,24.0959,23.9724,24.0596,297920.0
2017-09-06 10:30:00,33.12,33.13,32.96,33.0,174256.0,24.0523,24.0596,23.9361,23.9652,174256.0
2017-09-06 11:00:00,33.01,33.03,32.91,32.98,205658.0,23.9724,23.987,23.8998,23.9507,205658.0
2017-09-06 11:30:00,32.98,32.99,32.75,32.78,204097.0,23.9507,23.9579,23.7836,23.8054,204097.0
2017-09-06 12:00:00,32.78,32.79,32.64,32.65,105265.0,23.8054,23.8127,23.7037,23.711,105265.0
2017-09-06 12:30:00,32.65,32.83,32.61,32.81,104896.0,23.711,23.8417,23.682,23.8272,104896.0
2017-09-06 13:00:00,32.81,32.95,32.81,32.93,152976.0,23.8272,23.9289,23.8272,23.9143,152976.0
2017-09-06 13:30:00,32.91,32.94,32.83,32.87,180941.0,23.8998,23.9216,23.8417,23.8708,180941.0
2017-09-06 14:00:00,32.87,32.98,32.87,32.94,206774.0,23.8708,23.9507,23.8708,23.9216,206774.0
2017-09-06 14:30:00,32.93,32.97,32.9,32.93,186462.0,23.9143,23.9434,23.8926,23.9143,186462.0
2017-09-06 15:00:00,32.93,32.97,32.9,32.94,380014.0,23.9143,23.9434,23.8926,23.9216,380014.0
2017-09-06 15:30:00,32.93,32.94,32.74,32.78,587678.0,23.9143,23.9216,23.7764,23.8054,587678.0
2017-09-07 09:30:00,32.69,32.74,32.31,32.31,609649.0,23.7401,23.7764,23.4641,23.4641,609649.0
2017-09-07 10:00:00,32.3,32.31,31.8,31.83,287417.0,23.4568,23.4641,23.0937,23.1155,287417.0
2017-09-07 10:30:00,31.82,32.08,31.77,32.01,210964.0,23.1082,23.2971,23.0719,23.2462,210964.0
2017-09-07 11:00:00,32.0,32.08,31.64,31.64,228679.0,23.239,23.2971,22.9775,22.9775,228679.0
2017-09-07 11:30:00,31.63,31.71,31.51,31.6,205974.0,22.9703,23.0284,22.8831,22.9485,205974.0
2017-09-07 12:00:00,31.6,31.79,31.59,31.75,302313.0,22.9485,23.0865,22.9412,23.0574,302313.0
2017-09-07 12:30:00,31.76,31.87,31.72,31.85,194076.0,23.0647,23.1446,23.0356,23.13,194076.0
2017-09-07 13:00:00,31.85,31.86,31.7,31.7,253188.0,23.13,23.1373,23.0211,23.0211,253188.0
2017-09-07 13:30:00,31.7,31.85,31.7,31.83,209396.0,23.0211,23.13,23.0211,23.1155,209396.0
2017-09-07 14:00:00,31.83,31.96,31.8,31.93,178887.0,23.1155,23.2099,23.0937,23.1881,178887.0
2017-09-07 14:30:00,31.94,32.03,31.88,32.03,211674.0,23.1954,23.2608,23.1518,23.2608,211674.0
2017-09-07 15:00:00,32.03,32.1,31.98,32.03,319575.0,23.2608,23.3116,23.2244,23.2608,319575.0
2017-09-07 15:30:00,32.02,32.1,32.02,32.1,618178.0,23.2535,23.3116,23.2535,23.3116,618178.0
2017-09-08 09:30:00,32.12,32.62,32.12,32.47,638257.0,23.3261,23.6892,23.3261,23.5803,638257.0
2017-09-08 10:00:00,32.46,32.64,32.41,32.61,414568.0,23.573,23.7037,23.5367,23.682,414568.0
2017-09-08 10:30:00,32.61,32.89,32.59,32.87,452612.0,23.682,23.8853,23.6674,23.8708,452612.0
2017-09-08 11:00:00,32.87,33.02,32.7,32.71,469196.0,23.8708,23.9797,23.7473,23.7546,469196.0
2017-09-08 11:30:00,32.71,32.78,32.65,32.68,260101.0,23.7546,23.8054,23.711,23.7328,260101.0
2017-09-08 12:00:00,32.68,32.76,32.63,32.74,231188.0,23.7328,23.7909,23.6965,23.7764,231188.0
2017-09-08 12:30:00,32.74,32.81,32.71,32.77,175674.0,23.7764,23.8272,23.7546,23.7982,175674.0
2017-09-08 13:00:00,32.77,32.77,32.69,32.73,222832.0,23.7982,23.7982,23.7401,23.7691,222832.0
2017-09-08 13:30:00,32.73,32.86,32.72,32.86,177117.0,23.7691,23.8635,23.7618,23.8635,177117.0
2017-09-08 14:00:00,32.87,33.01,32.83,32.98,264836.0,23.8708,23.9724,23.8417,23.9507,264836.0
2017-09-08 14:30:00,32.98,33.01,32.86,32.86,169049.0,23.9507,23.9724,23.8635,23.8635,169049.0
2017-09-08 15:00:00,32.87,32.91,32.79,32.83,329564.0,23.8708,23.8998,23.8127,23.8417,329564.0
2017-09-08 15:30:00,32.82,32.83,32.75,32.82,631330.0,23.8345,23.8417,23.7836,23.8345,631330.0
2017-09-11 09:30:00,33.24,33.66,33.12,33.21,451555.0,24.1395,24.4445,24.0523,24.1177,451555.0
2017-09-11 10:00:00,33.2,33.27,33.08,33.11,280311.0,24.1104,24.1613,24.0233,24.0451,280311.0
2017-09-11 10:30:00,33.12,33.28,33.1,33.27,503346.0,24.0523,24.1685,24.0378,24.1613,503346.0
2017-09-11 11:00:00,33.27,33.47,33.24,33.34,267842.0,24.1613,24.3065,24.1395,24.2121,267842.0
2017-09-11 11:30:00,33.34,33.43,33.32,33.41,212531.0,24.2121,24.2775,24.1976,24.2629,212531.0
2017-09-11 12:00:00,33.41,33.71,33.4,33.69,354926.0,24.2629,24.4808,24.2557,24.4663,354926.0
2017-09-11 12:30:00,33.69,33.77,33.52,33.52,152192.0,24.4663,24.5244,24.3428,24.3428,152192.0
2017-09-11 13:00:00,33.52,33.61,33.48,33.58,147149.0,24.3428,24.4082,24.3138,24.3864,147149.0
2017-09-11 13:30:00,33.58,33.61,33.52,33.55,158389.0,24.3864,24.4082,24.3428,24.3646,158389.0
2017-09-11 14:00:00,33.55,33.56,33.42,33.45,151000.0,24.3646,24.3719,24.2702,24.292,151000.0
2017-09-11 14:30:00,33.45,33.49,33.38,33.38,150334.0,24.292,24.321,24.2411,24.2411,150334.0
2017-09-11 15:00:00,33.38,33.52,33.38,33.49,189545.0,24.2411,24.3428,24.2411,24.321,189545.0
2017-09-11 15:30:00,33.49,33.49,33.35,33.46,584998.0,24.321,24.321,24.2194,24.2992,584998.0
2017-09-12 09:30:00,33.63,34.36,33.61,34.36,660045.0,24.4227,24.9528,24.4082,24.9528,660045.0
2017-09-12 10:00:00,34.35,34.59,34.27,34.45,661358.0,24.9456,25.1199,24.8875,25.0182,661358.0
2017-09-12 10:30:00,34.45,34.57,34.35,34.53,540054.0,25.0182,25.1053,24.9456,25.0763,540054.0
2017-09-12 11:00:00,34.52,34.55,34.37,34.39,230188.0,25.069,25.0908,24.9601,24.9746,230188.0
2017-09-12 11:30:00,34.39,34.68,34.38,34.67,338185.0,24.9746,25.1852,24.9674,25.178,338185.0
2017-09-12 12:00:00,34.66,34.75,34.59,34.59,231852.0,25.1707,25.2361,25.1199,25.1199,231852.0
2017-09-12 12:30:00,34.59,34.65,34.51,34.55,203457.0,25.1199,25.1634,25.0618,25.0908,203457.0
2017-09-12 13:00:00,34.55,34.64,34.53,34.6,195808.0,25.0908,25.1562,25.0763,25.1271,195808.0
2017-09-12 13:30:00,34.6,34.62,34.47,34.48,178577.0,25.1271,25.1417,25.0327,25.04,178577.0
2017-09-12 14:00:00,34.48,34.48,34.24,34.28,313340.0,25.04,25.04,24.8657,24.8947,313340.0
2017-09-12 14:30:00,34.28,34.48,34.27,34.43,176333.0,24.8947,25.04,24.8875,25.0037,176333.0
2017-09-12 15:00:00,34.43,34.5,34.39,34.41,223572.0,25.0037,25.0545,24.9746,24.9892,223572.0
2017-09-12 15:30:00,34.41,34.49,34.4,34.49,887024.0,24.9892,25.0472,24.9819,25.0472,887024.0
2017-09-13 09:30:00,34.3,34.6,34.22,34.51,275367.0,24.9093,25.1271,24.8512,25.0618,275367.0
2017-09-13 10:00:00,34.52,34.82,34.46,34.78,415899.0,25.069,25.2869,25.0255,25.2579,415899.0
2017-09-13 10:30:00,34.77,34.96,34.74,34.78,420073.0,25.2506,25.3886,25.2288,25.2579,420073.0
2017-09-13 11:00:00,34.78,34.78,34.64,34.71,190204.0,25.2579,25.2579,25.1562,25.207,190204.0
2017-09-13 11:30:00,34.71,34.79,34.65,34.68,188613.0,25.207,25.2651,25.1634,25.1852,188613.0
2017-09-13 12:00:00,34.68,34.75,34.66,34.69,162923.0,25.1852,25.2361,25.1707,25.1925,162923.0
2017-09-13 12:30:00,34.69,34.74,34.68,34.74,171186.0,25.1925,25.2288,25.1852,25.2288,171186.0
2017-09-13 13:00:00,34.73,34.76,34.56,34.57,161892.0,25.2215,25.2433,25.0981,25.1053,161892.0
2017-09-13 13:30:00,34.56,34.6,34.49,34.56,147211.0,25.0981,25.1271,25.0472,25.0981,147211.0
2017-09-13 14:00:00,34.56,34.68,34.55,34.66,143295.0,25.0981,25.1852,25.0908,25.1707,143295.0
2017-09-13 14:30:00,34.66,34.78,34.64,34.73,183658.0,25.1707,25.2579,25.1562,25.2215,183658.0
2017-09-13 15:00:00,34.73,34.73,34.63,34.7,204713.0,25.2215,25.2215,25.1489,25.1998,204713.0
2017-09-13 15:30:00,34.7,34.7,34.61,34.7,610463.0,25.1998,25.1998,25.1344,25.1998,610463.0
2017-09-14 09:30:00,34.96,35.23,34.88,35.21,979856.0,25.3886,25.5847,25.3305,25.5701,979856.0
2017-09-14 10:00:00,35.22,35.34,35.18,35.3,509502.0,25.5774,25.6645,25.5483,25.6355,509502.0
2017-09-14 10:30:00,35.31,35.31,35.17,35.17,458445.0,25.6427,25.6427,25.5411,25.5411,458445.0
2017-09-14 11:00:00,35.18,35.26,35.13,35.2,508465.0,25.5483,25.6064,25.512,25.5629,508465.0
2017-09-14 11:30:00,35.2,35.24,35.14,35.21,225184.0,25.5629,25.5919,25.5193,25.5701,225184.0
2017-09-14 12:00:00,35.21,35.29,35.19,35.24,156092.0,25.5701,25.6282,25.5556,25.5919,156092.0
2017-09-14 12:30:00,35.24,35.26,35.08,35.08,161589.0,25.5919,25.6064,25.4757,25.4757,161589.0
2017-09-14 13:00:00,35.08,35.08,34.95,34.97,130373.0,25.4757,25.4757,25.3813,25.3958,130373.0
2017-09-14 13:30:00,34.97,35.0,34.75,34.77,168797.0,25.3958,25.4176,25.2361,25.2506,168797.0
2017-09-14 14:00:00,34.77,34.91,34.76,34.87,200075.0,25.2506,25.3523,25.2433,25.3232,200075.0
2017-09-14 14:30:00,34.88,34.91,34.76,34.78,273314.0,25.3305,25.3523,25.2433,25.2579,273314.0
2017-09-14 15:00:00,34.78,34.81,34.76,34.79,317213.0,25.2579,25.2796,25.2433,25.2651,317213.0
2017-09-14 15:30:00,34.79,34.82,34.74,34.79,564301.0,25.2651,25.2869,25.2288,25.2651,564301.0
2017-09-15 09:30:00,34.69,34.89,34.43,34.48,751086.0,25.1925,25.3377,25.0037,25.04,751086.0
2017-09-15 10:00:00,34.47,34.68,34.42,34.66,239620.0,25.0327,25.1852,24.9964,25.1707,239620.0
2017-09-15 10:30:00,34.66,34.69,34.55,34.64,179251.0,25.1707,25.1925,25.0908,25.1562,179251.0
2017-09-15 11:00:00,34.64,34.66,34.55,34.6,154721.0,25.1562,25.1707,25.0908,25.1271,154721.0
2017-09-15 11:30:00,34.61,34.63,34.49,34.56,125634.0,25.1344,25.1489,25.0472,25.0981,125634.0
2017-09-15 12:00:00,34.56,34.65,34.52,34.64,132595.0,25.0981,25.1634,25.069,25.1562,132595.0
2017-09-15 12:30:00,34.64,34.84,34.63,34.83,164060.0,25.1562,25.3014,25.1489,25.2942,164060.0
2017-09-15 13:00:00,34.83,34.89,34.81,34.88,125873.0,25.2942,25.3377,25.2796,25.3305,125873.0
2017-09-15 13:30:00,34.88,34.94,34.86,34.9,126493.0,25.3305,25.374,25.3159,25.345,126493.0
2017-09-15 14:00:00,34.9,34.99,34.89,34.94,159787.0,25.345,25.4104,25.3377,25.374,159787.0
2017-09-15 14:30:00,34.95,35.0,34.9,34.96,125395.0,25.3813,25.4176,25.345,25.3886,125395.0
2017-09-15 15:00:00,34.96,35.05,34.95,35.05,173129.0,25.3886,25.4539,25.3813,25.4539,173129.0
2017-09-15 15:30:00,35.05,35.17,34.99,35.16,1048110.0,25.4539,25.5411,25.4104,25.5338,1048110.0
2017-09-18 09:30:00,35.18,35.42,35.13,35.26,410867.0,25.5483,25.7226,25.512,25.6064,410867.0
2017-09-18 10:00:00,35.27,35.42,35.25,35.39,211367.0,25.6137,25.7226,25.5992,25.7008,211367.0
2017-09-18 10:30:00,35.4,35.5,35.39,35.45,253177.0,25.7081,25.7807,25.7008,25.7444,253177.0
2017-09-18 11:00:00,35.45,35.59,35.45,35.58,142633.0,25.7444,25.8461,25.7444,25.8388,142633.0
2017-09-18 11:30:00,35.57,35.61,35.53,35.58,128216.0,25.8316,25.8606,25.8025,25.8388,128216.0
2017-09-18 12:00:00,35.59,35.62,35.52,35.54,99906.0,25.8461,25.8679,25.7953,25.8098,99906.0
2017-09-18 12:30:00,35.55,35.61,35.52,35.57,76480.0,25.817,25.8606,25.7953,25.8316,76480.0
2017-09-18 13:00:00,35.57,35.58,35.54,35.57,74967.0,25.8316,25.8388,25.8098,25.8316,74967.0
2017-09-18 13:30:00,35.57,35.72,35.54,35.7,104090.0,25.8316,25.9405,25.8098,25.926,104090.0
2017-09-18 14:00:00,35.7,35.72,35.57,35.64,231418.0,25.926,25.9405,25.8316,25.8824,231418.0
2017-09-18 14:30:00,35.64,35.65,35.57,35.64,125875.0,25.8824,25.8897,25.8316,25.8824,125875.0
2017-09-18 15:00:00,35.64,35.69,35.58,35.59,202186.0,25.8824,25.9187,25.8388,25.8461,202186.0
2017-09-18 15:30:00,35.6,35.66,35.57,35.6,556343.0,25.8534,25.8969,25.8316,25.8534,556343.0
2017-09-19 09:30:00,35.62,35.87,35.47,35.87,228982.0,25.8679,26.0494,25.7589,26.0494,228982.0
2017-09-19 10:00:00,35.86,36.01,35.85,35.87,288044.0,26.0422,26.1511,26.0349,26.0494,288044.0
2017-09-19 10:30:00,35.87,35.96,35.85,35.86,163074.0,26.0494,26.1148,26.0349,26.0422,163074.0
2017-09-19 11:00:00,35.85,35.86,35.76,35.83,175845.0,26.0349,26.0422,25.9695,26.0204,175845.0
2017-09-19 11:30:00,35.83,35.92,35.81,35.88,91989.0,26.0204,26.0857,26.0059,26.0567,91989.0
2017-09-19 12:00:00,35.88,35.91,35.81,35.9,222987.0,26.0567,26.0785,26.0059,26.0712,222987.0
2017-09-19 12:30:00,35.89,35.91,35.84,35.87,134690.0,26.064,26.0785,26.0276,26.0494,134690.0
2017-09-19 13:00:00,35.87,35.91,35.8,35.81,92724.0,26.0494,26.0785,25.9986,26.0059,92724.0
2017-09-19 13:30:00,35.8,35.91,35.8,35.89,138356.0,25.9986,26.0785,25.9986,26.064,138356.0
2017-09-19 14:00:00,35.89,35.91,35.81,35.85,119535.0,26.064,26.0785,26.0059,26.0349,119535.0
2017-09-19 14:30:00,35.84,35.88,35.8,35.84,159156.0,26.0276,26.0567,25.9986,26.0276,159156.0
2017-09-19 15:00:00,35.84,35.89,35.83,35.85,342595.0,26.0276,26.064,26.0204,26.0349,342595.0
2017-09-19 15:30:00,35.86,35.87,35.76,35.82,863221.0,26.0422,26.0494,25.9695,26.0131,863221.0
2017-09-20 09:30:00,35.85,35.85,35.15,35.19,550320.0,26.0349,26.0349,25.5266,25.5556,550320.0
2017-09-20 10:00:00,35.19,35.26,35.03,35.15,487424.0,25.5556,25.6064,25.4394,25.5266,487424.0
2017-09-20 10:30:00,35.15,35.32,35.11,35.32,405126.0,25.5266,25.65,25.4975,25.65,405126.0
2017-09-20 11:00:00,35.33,35.34,35.17,35.26,369176.0,25.6573,25.6645,25.5411,25.6064,369176.0
2017-09-20 11:30:00,35.26,35.45,35.25,35.31,398297.0,25.6064,25.7444,25.5992,25.6427,398297.0
2017-09-20 12:00:00,35.31,35.33,35.09,35.11,519075.0,25.6427,25.6573,25.483,25.4975,519075.0
2017-09-20 12:30:00,35.12,35.16,35.06,35.09,220047.0,25.5048,25.5338,25.4612,25.483,220047.0
2017-09-20 13:00:00,35.09,35.2,35.06,35.07,251998.0,25.483,25.5629,25.4612,25.4685,251998.0
2017-09-20 13:30:00,35.07,35.16,35.06,35.07,310732.0,25.4685,25.5338,25.4612,25.4685,310732.0
2017-09-20 14:00:00,35.07,35.78,35.07,35.65,1187322.0,25.4685,25.9841,25.4685,25.8897,1187322.0
2017-09-20 14:30:00,35.64,35.98,35.64,35.89,688244.0,25.8824,26.1293,25.8824,26.064,688244.0
2017-09-20 15:00:00,35.9,35.97,35.81,35.84,541750.0,26.0712,26.1221,26.0059,26.0276,541750.0
2017-09-20 15:30:00,35.84,35.86,35.74,35.79,846536.0,26.0276,26.0422,25.955,25.9913,846536.0
2017-09-21 09:30:00,35.83,36.3,35.81,36.08,469702.0,26.0204,26.3617,26.0059,26.2019,469702.0
2017-09-21 10:00:00,36.08,36.11,35.9,36.01,359512.0,26.2019,26.2237,26.0712,26.1511,359512.0
2017-09-21 10:30:00,36.02,36.13,36.0,36.1,370996.0,26.1584,26.2382,26.1438,26.2165,370996.0
2017-09-21 11:00:00,36.09,36.22,36.07,36.22,238865.0,26.2092,26.3036,26.1947,26.3036,238865.0
2017-09-21 11:30:00,36.22,36.26,36.17,36.23,185689.0,26.3036,26.3327,26.2673,26.3109,185689.0
2017-09-21 12:00:00,36.23,36.28,36.17,36.21,145377.0,26.3109,26.3472,26.2673,26.2963,145377.0
2017-09-21 12:30:00,36.21,36.29,36.2,36.25,143972.0,26.2963,26.3544,26.2891,26.3254,143972.0
2017-09-21 13:00:00,36.25,36.26,36.15,36.16,261617.0,26.3254,26.3327,26.2528,26.26,261617.0
2017-09-21 13:30:00,36.15,36.27,36.14,36.26,139594.0,26.2528,26.3399,26.2455,26.3327,139594.0
2017-09-21 14:00:00,36.26,36.36,36.25,36.33,178524.0,26.3327,26.4053,26.3254,26.3835,178524.0
2017-09-21 14:30:00,36.32,36.39,36.27,36.29,229333.0,26.3762,26.4271,26.3399,26.3544,229333.0
2017-09-21 15:00:00,36.29,36.31,36.25,36.27,224398.0,26.3544,26.369,26.3254,26.3399,224398.0
2017-09-21 15:30:00,36.27,36.35,36.21,36.27,631955.0,26.3399,26.398,26.2963,26.3399,631955.0
2017-09-22 09:30:00,36.09,36.23,36.03,36.15,272662.0,26.2092,26.3109,26.1656,26.2528,272662.0
2017-09-22 10:00:00,36.14,36.39,36.14,36.39,164508.0,26.2455,26.4271,26.2455,26.4271,164508.0
2017-09-22 10:30:00,36.39,36.39,36.21,36.31,252333.0,26.4271,26.4271,26.2963,26.369,252333.0
2017-09-22 11:00:00,36.32,36.43,36.28,36.28,139907.0,26.3762,26.4561,26.3472,26.3472,139907.0
2017-09-22 11:30:00,36.29,36.49,36.29,36.46,92726.0,26.3544,26.4997,26.3544,26.4779,92726.0
2017-09-22 12:00:00,36.45,36.52,36.39,36.41,111439.0,26.4706,26.5215,26.4271,26.4416,111439.0
2017-09-22 12:30:00,36.41,36.47,36.36,36.37,172504.0,26.4416,26.4852,26.4053,26.4125,172504.0
2017-09-22 13:00:00,36.37,36.41,36.35,36.36,111497.0,26.4125,26.4416,26.398,26.4053,111497.0
2017-09-22 13:30:00,36.36,36.38,36.25,36.28,110077.0,26.4053,26.4198,26.3254,26.3472,110077.0
2017-09-22 14:00:00,36.27,36.34,36.25,36.29,100295.0,26.3399,26.3908,26.3254,26.3544,100295.0
2017-09-22 14:30:00,36.3,36.34,36.27,36.32,87481.0,26.3617,26.3908,26.3399,26.3762,87481.0
2017-09-22 15:00:00,36.32,36.34,36.28,36.31,108088.0,26.3762,26.3908,26.3472,26.369,108088.0
2017-09-22 15:30:00,36.32,36.4,36.31,36.34,367659.0,26.3762,26.4343,26.369,26.3908,367659.0
2017-09-25 09:30:00,36.32,36.62,36.26,36.61,224698.0,26.3762,26.5941,26.3327,26.5868,224698.0
2017-09-25 10:00:00,36.61,36.61,36.45,36.56,186062.0,26.5868,26.5868,26.4706,26.5505,186062.0
2017-09-25 10:30:00,36.56,36.66,36.38,36.39,140949.0,26.5505,26.6231,26.4198,26.4271,140949.0
2017-09-25 11:00:00,36.39,36.39,36.22,36.35,261384.0,26.4271,26.4271,26.3036,26.398,261384.0
2017-09-25 11:30:00,36.34,36.34,36.14,36.19,169538.0,26.3908,26.3908,26.2455,26.2818,169538.0
2017-09-25 12:00:00,36.19,36.29,36.06,36.25,283446.0,26.2818,26.3544,26.1874,26.3254,283446.0
2017-09-25 12:30:00,36.25,36.38,36.15,36.38,288805.0,26.3254,26.4198,26.2528,26.4198,288805.0
2017-09-25 13:00:00,36.38,36.47,36.37,36.44,150724.0,26.4198,26.4852,26.4125,26.4634,150724.0
2017-09-25 13:30:00,36.44,36.49,36.38,36.41,148167.0,26.4634,26.4997,26.4198,26.4416,148167.0
2017-09-25 14:00:00,36.41,36.44,36.35,36.43,220250.0,26.4416,26.4634,26.398,26.4561,220250.0
2017-09-25 14:30:00,36.42,36.48,36.34,36.41,277142.0,26.4488,26.4924,26.3908,26.4416,277142.0
2017-09-25 15:00:00,36.41,36.53,36.4,36.52,276033.0,26.4416,26.5287,26.4343,26.5215,276033.0
2017-09-25 15:30:00,36.52,36.54,36.4,36.45,636780.0,26.5215,26.536,26.4343,26.4706,636780.0
2017-09-26 09:30:00,36.54,36.76,36.36,36.65,444177.0,26.536,26.6958,26.4053,26.6159,444177.0
2017-09-26 10:00:00,36.63,36.8,36.53,36.74,141405.0,26.6014,26.7248,26.5287,26.6812,141405.0
2017-09-26 10:30:00,36.73,36.8,36.63,36.77,227117.0,26.674,26.7248,26.6014,26.703,227117.0
2017-09-26 11:00:00,36.77,36.82,36.63,36.66,498378.0,26.703,26.7393,26.6014,26.6231,498378.0
2017-09-26 11:30:00,36.66,36.82,36.65,36.76,118466.0,26.6231,26.7393,26.6159,26.6958,118466.0
2017-09-26 12:00:00,36.76,36.83,36.65,36.82,291025.0,26.6958,26.7466,26.6159,26.7393,291025.0
2017-09-26 12:30:00,36.81,37.01,36.71,36.89,238912.0,26.7321,26.8773,26.6595,26.7902,238912.0
2017-09-26 13:00:00,36.88,36.96,36.78,36.92,162767.0,26.7829,26.841,26.7103,26.812,162767.0
2017-09-26 13:30:00,36.92,36.96,36.87,36.93,130775.0,26.812,26.841,26.7756,26.8192,130775.0
2017-09-26 14:00:00,36.93,36.95,36.79,36.89,113939.0,26.8192,26.8337,26.7176,26.7902,113939.0
2017-09-26 14:30:00,36.89,36.99,36.88,36.94,313970.0,26.7902,26.8628,26.7829,26.8265,313970.0
2017-09-26 15:00:00,36.94,37.0,36.91,36.98,299142.0,26.8265,26.8701,26.8047,26.8555,299142.0
2017-09-26 15:30:00,36.98,36.99,36.81,36.83,607273.0,26.8555,26.8628,26.7321,26.7466,607273.0
2017-09-27 09:30:00,37.52,37.55,37.27,37.44,455408.0,27.2477,27.2695,27.0661,27.1896,455408.0
2017-09-27 10:00:00,37.43,37.5,37.18,37.26,358893.0,27.1823,27.2332,27.0008,27.0589,358893.0
2017-09-27 10:30:00,37.25,37.32,37.11,37.23,186804.0,27.0516,27.1024,26.9499,27.0371,186804.0
2017-09-27 11:00:00,37.23,37.3,37.2,37.23,171072.0,27.0371,27.0879,27.0153,27.0371,171072.0
2017-09-27 11:30:00,37.22,37.31,37.18,37.27,187933.0,27.0298,27.0952,27.0008,27.0661,187933.0
2017-09-27 12:00:00,37.27,37.27,37.16,37.19,150152.0,27.0661,27.0661,26.9863,27.008,150152.0
2017-09-27 12:30:00,37.18,37.37,37.17,37.35,204403.0,27.0008,27.1388,26.9935,27.1242,204403.0
2017-09-27 13:00:00,37.35,37.45,37.32,37.43,224705.0,27.1242,27.1969,27.1024,27.1823,224705.0
2017-09-27 13:30:00,37.42,37.6,37.41,37.59,141691.0,27.1751,27.3058,27.1678,27.2985,141691.0
2017-09-27 14:00:00,37.6,37.65,37.37,37.42,216581.0,27.3058,27.3421,27.1388,27.1751,216581.0
2017-09-27 14:30:00,37.42,37.43,37.35,37.37,215381.0,27.1751,27.1823,27.1242,27.1388,215381.0
2017-09-27 15:00:00,37.37,37.41,37.3,37.36,300258.0,27.1388,27.1678,27.0879,27.1315,300258.0
2017-09-27 15:30:00,37.36,37.38,37.21,37.22,634038.0,27.1315,27.146,27.0226,27.0298,634038.0
2017-09-28 09:30:00,37.35,37.43,36.95,37.01,224392.0,27.1242,27.1823,26.8337,26.8773,224392.0
2017-09-28 10:00:00,37.01,37.09,36.9,36.92,145200.0,26.8773,26.9354,26.7974,26.812,145200.0
2017-09-28 10:30:00,36.92,37.02,36.78,36.91,142700.0,26.812,26.8846,26.7103,26.8047,142700.0
2017-09-28 11:00:00,36.91,37.01,36.86,36.92,178483.0,26.8047,26.8773,26.7684,26.812,178483.0
2017-09-28 11:30:00,36.93,37.05,36.92,36.99,211531.0,26.8192,26.9064,26.812,26.8628,211531.0
2017-09-28 12:00:00,36.99,37.13,36.98,37.1,147579.0,26.8628,26.9645,26.8555,26.9427,147579.0
2017-09-28 12:30:00,37.1,37.2,37.06,37.2,144948.0,26.9427,27.0153,26.9136,27.0153,144948.0
2017-09-28 13:00:00,37.2,37.25,37.13,37.13,268191.0,27.0153,27.0516,26.9645,26.9645,268191.0
2017-09-28 13:30:00,37.14,37.15,37.06,37.07,134201.0,26.9717,26.979,26.9136,26.9209,134201.0
2017-09-28 14:00:00,37.07,37.14,37.04,37.06,139230.0,26.9209,26.9717,26.8991,26.9136,139230.0
2017-09-28 14:30:00,37.05,37.1,37.02,37.08,164473.0,26.9064,26.9427,26.8846,26.9282,164473.0
2017-09-28 15:00:00,37.09,37.17,37.08,37.12,216375.0,26.9354,26.9935,26.9282,26.9572,216375.0
2017-09-28 15:30:00,37.12,37.18,37.06,37.08,908495.0,26.9572,27.0008,26.9136,26.9282,908495.0
2017-09-29 09:30:00,37.17,37.55,37.05,37.51,424809.0,26.9935,27.2695,26.9064,27.2404,424809.0
2017-09-29 10:00:00,37.52,37.84,37.41,37.78,693708.0,27.2477,27.4801,27.1678,27.4365,693708.0
2017-09-29 10:30:00,37.77,37.88,37.61,37.66,316403.0,27.4292,27.5091,27.313,27.3494,316403.0
2017-09-29 11:00:00,37.66,37.85,37.65,37.83,336820.0,27.3494,27.4873,27.3421,27.4728,336820.0
2017-09-29 11:30:00,37.83,37.95,37.81,37.9,205385.0,27.4728,27.56,27.4583,27.5237,205385.0
2017-09-29 12:00:00,37.9,37.99,37.85,37.98,219906.0,27.5237,27.589,27.4873,27.5817,219906.0
2017-09-29 12:30:00,37.98,38.06,37.82,37.88,271903.0,27.5817,27.6398,27.4656,27.5091,271903.0
2017-09-29 13:00:00,37.87,37.89,37.78,37.88,204855.0,27.5019,27.5164,27.4365,27.5091,204855.0
2017-09-29 13:30:00,37.88,37.9,37.82,37.89,185065.0,27.5091,27.5237,27.4656,27.5164,185065.0
2017-09-29 14:00:00,37.89,37.9,37.81,37.86,219014.0,27.5164,27.5237,27.4583,27.4946,219014.0
2017-09-29 14:30:00,37.87,37.92,37.84,37.91,184114.0,27.5019,27.5382,27.4801,27.5309,184114.0
2017-09-29 15:00:00,37.91,37.98,37.89,37.91,335531.0,27.5309,27.5817,27.5164,27.5309,335531.0
2017-09-29 15:30:00,37.91,37.97,37.83,37.87,912932.0,27.5309,27.5745,27.4728,27.5019,912932.0
2017-10-02 09:30:00,37.53,37.7,37.21,37.3,1033278.0,27.255,27.3784,27.0226,27.0879,1033278.0
2017-10-02 10:00:00,37.3,37.46,37.02,37.04,782251.0,27.0879,27.2041,26.8846,26.8991,782251.0
2017-10-02 10:30:00,37.04,37.09,36.92,37.03,477387.0,26.8991,26.9354,26.812,26.8918,477387.0
2017-10-02 11:00:00,37.03,37.17,37.0,37.11,407903.0,26.8918,26.9935,26.8701,26.9499,407903.0
2017-10-02 11:30:00,37.11,37.38,37.11,37.32,451262.0,26.9499,27.146,26.9499,27.1024,451262.0
2017-10-02 12:00:00,37.33,37.44,37.28,37.32,337507.0,27.1097,27.1896,27.0734,27.1024,337507.0
2017-10-02 12:30:00,37.32,37.38,37.21,37.25,307704.0,27.1024,27.146,27.0226,27.0516,307704.0
2017-10-02 13:00:00,37.25,37.37,37.22,37.37,398508.0,27.0516,27.1388,27.0298,27.1388,398508.0
2017-10-02 13:30:00,37.37,37.39,37.22,37.23,418804.0,27.1388,27.1533,27.0298,27.0371,418804.0
2017-10-02 14:00:00,37.23,37.33,37.17,37.23,517478.0,27.0371,27.1097,26.9935,27.0371,517478.0
2017-10-02 14:30:00,37.24,37.26,37.1,37.16,704498.0,27.0443,27.0589,26.9427,26.9863,704498.0
2017-10-02 15:00:00,37.16,37.23,36.98,37.02,756850.0,26.9863,27.0371,26.8555,26.8846,756850.0
2017-10-02 15:30:00,37.02,37.22,36.98,37.22,1438070.0,26.8846,27.0298,26.8555,27.0298,1438070.0
2017-10-03 09:30:00,37.25,37.4,37.1,37.15,377804.0,27.0516,27.1605,26.9427,26.979,377804.0
2017-10-03 10:00:00,37.15,37.2,36.91,36.91,245279.0,26.979,27.0153,26.8047,26.8047,245279.0
2017-10-03 10:30:00,36.91,37.01,36.81,37.0,284682.0,26.8047,26.8773,26.7321,26.8701,284682.0
2017-10-03 11:00:00,36.99,37.08,36.9,36.98,259529.0,26.8628,26.9282,26.7974,26.8555,259529.0
2017-10-03 11:30:00,36.98,37.09,36.96,36.98,207060.0,26.8555,26.9354,26.841,26.8555,207060.0
2017-10-03 12:00:00,36.98,36.98,36.88,36.9,203230.0,26.8555,26.8555,26.7829,26.7974,203230.0
2017-10-03 12:30:00,36.89,36.94,36.83,36.9,326297.0,26.7902,26.8265,26.7466,26.7974,326297.0
2017-10-03 13:00:00,36.9,36.99,36.89,36.97,781500.0,26.7974,26.8628,26.7902,26.8483,781500.0
2017-10-03 13:30:00,36.97,36.99,36.91,36.92,329099.0,26.8483,26.8628,26.8047,26.812,329099.0
2017-10-03 14:00:00,36.93,36.99,36.9,36.98,540643.0,26.8192,26.8628,26.7974,26.8555,540643.0
2017-10-03 14:30:00,36.98,36.98,36.82,36.83,371493.0,26.8555,26.8555,26.7393,26.7466,371493.0
2017-10-03 15:00:00,36.82,36.84,36.74,36.77,597279.0,26.7393,26.7539,26.6812,26.703,597279.0
2017-10-03 15:30:00,36.77,36.87,36.76,36.83,1824551.0,26.703,26.7756,26.6958,26.7466,1824551.0
2017-10-04 09:30:00,36.12,36.77,36.1,36.68,1121333.0,26.231,26.703,26.2165,26.6377,1121333.0
2017-10-04 10:00:00,36.68,36.77,36.56,36.68,812421.0,26.6377,26.703,26.5505,26.6377,812421.0
2017-10-04 10:30:00,36.68,36.69,36.56,36.65,661552.0,26.6377,26.6449,26.5505,26.6159,661552.0
2017-10-04 11:00:00,36.65,36.66,36.48,36.58,509840.0,26.6159,26.6231,26.4924,26.565,509840.0
2017-10-04 11:30:00,36.59,36.65,36.54,36.61,949201.0,26.5723,26.6159,26.536,26.5868,949201.0
2017-10-04 12:00:00,36.61,36.68,36.56,36.67,754513.0,26.5868,26.6377,26.5505,26.6304,754513.0
2017-10-04 12:30:00,36.66,36.68,36.58,36.61,514708.0,26.6231,26.6377,26.565,26.5868,514708.0
2017-10-04 13:00:00,36.61,36.66,36.59,36.63,657233.0,26.5868,26.6231,26.5723,26.6014,657233.0
2017-10-04 13:30:00,36.63,36.67,36.53,36.62,593019.0,26.6014,26.6304,26.5287,26.5941,593019.0
2017-10-04 14:00:00,36.62,36.64,36.54,36.6,558611.0,26.5941,26.6086,26.536,26.5796,558611.0
2017-10-04 14:30:00,36.59,36.65,36.56,36.62,893989.0,26.5723,26.6159,26.5505,26.5941,893989.0
2017-10-04 15:00:00,36.62,36.66,36.53,36.59,684617.0,26.5941,26.6231,26.5287,26.5723,684617.0
2017-10-04 15:30:00,36.59,36.63,36.47,36.57,1532099.0,26.5723,26.6014,26.4852,26.5578,1532099.0
2017-10-05 09:30:00,36.72,37.04,36.47,37.03,331618.0,26.6667,26.8991,26.4852,26.8918,331618.0
2017-10-05 10:00:00,37.04,37.09,36.83,36.86,273369.0,26.8991,26.9354,26.7466,26.7684,273369.0
2017-10-05 10:30:00,36.87,36.99,36.86,36.89,407254.0,26.7756,26.8628,26.7684,26.7902,407254.0
2017-10-05 11:00:00,36.9,36.93,36.82,36.83,391357.0,26.7974,26.8192,26.7393,26.7466,391357.0
2017-10-05 11:30:00,36.84,37.07,36.84,37.04,265016.0,26.7539,26.9209,26.7539,26.8991,265016.0
2017-10-05 12:00:00,37.04,37.2,37.03,37.16,228964.0,26.8991,27.0153,26.8918,26.9863,228964.0
2017-10-05 12:30:00,37.15,37.25,37.12,37.23,145757.0,26.979,27.0516,26.9572,27.0371,145757.0
2017-10-05 13:00:00,37.22,37.26,37.19,37.22,110736.0,27.0298,27.0589,27.008,27.0298,110736.0
2017-10-05 13:30:00,37.22,37.29,37.19,37.29,82724.0,27.0298,27.0807,27.008,27.0807,82724.0
2017-10-05 14:00:00,37.28,37.33,37.23,37.23,218559.0,27.0734,27.1097,27.0371,27.0371,218559.0
2017-10-05 14:30:00,37.24,37.27,37.12,37.2,250539.0,27.0443,27.0661,26.9572,27.0153,250539.0
2017-10-05 15:00:00,37.2,37.21,37.09,37.1,249007.0,27.0153,27.0226,26.9354,26.9427,249007.0
2017-10-05 15:30:00,37.09,37.16,37.04,37.13,666365.0,26.9354,26.9863,26.8991,26.9645,666365.0
2017-10-06 09:30:00,37.31,37.68,37.22,37.43,430936.0,27.0952,27.3639,27.0298,27.1823,430936.0
2017-10-06 10:00:00,37.44,37.58,37.38,37.48,258570.0,27.1896,27.2913,27.146,27.2186,258570.0
2017-10-06 10:30:00,37.48,37.5,37.33,37.36,473034.0,27.2186,27.2332,27.1097,27.1315,473034.0
2017-10-06 11:00:00,37.36,37.41,37.27,37.39,240547.0,27.1315,27.1678,27.0661,27.1533,240547.0
2017-10-06 11:30:00,37.39,37.39,37.07,37.11,298177.0,27.1533,27.1533,26.9209,26.9499,298177.0
2017-10-06 12:00:00,37.11,37.23,37.09,37.18,336094.0,26.9499,27.0371,26.9354,27.0008,336094.0
2017-10-06 12:30:00,37.19,37.29,37.18,37.25,196066.0,27.008,27.0807,27.0008,27.0516,196066.0
2017-10-06 13:00:00,37.26,37.34,37.21,37.31,233215.0,27.0589,27.117,27.0226,27.0952,233215.0
2017-10-06 13:30:00,37.32,37.37,37.29,37.36,137835.0,27.1024,27.1388,27.0807,27.1315,137835.0
2017-10-06 14:00:00,37.36,37.45,37.33,37.42,144614.0,27.1315,27.1969,27.1097,27.1751,144614.0
2017-10-06 14:30:00,37.42,37.5,37.41,37.5,140769.0,27.1751,27.2332,27.1678,27.2332,140769.0
2017-10-06 15:00:00,37.5,37.53,37.43,37.46,282185.0,27.2332,27.255,27.1823,27.2041,282185.0
2017-10-06 15:30:00,37.46,37.5,37.35,37.47,908397.0,27.2041,27.2332,27.1242,27.2114,908397.0
2017-10-09 09:30:00,37.6,37.81,37.32,37.37,204598.0,27.3058,27.4583,27.1024,27.1388,204598.0
2017-10-09 10:00:00,37.37,37.41,37.32,37.39,224179.0,27.1388,27.1678,27.1024,27.1533,224179.0
2017-10-09 10:30:00,37.38,37.43,37.19,37.21,195266.0,27.146,27.1823,27.008,27.0226,195266.0
2017-10-09 11:00:00,37.21,37.32,37.2,37.3,106693.0,27.0226,27.1024,27.0153,27.0879,106693.0
2017-10-09 11:30:00,37.31,37.33,37.21,37.28,112761.0,27.0952,27.1097,27.0226,27.0734,112761.0
2017-10-09 12:00:00,37.27,37.3,37.2,37.23,129147.0,27.0661,27.0879,27.0153,27.0371,129147.0
2017-10-09 12:30:00,37.23,37.28,37.17,37.18,140846.0,27.0371,27.0734,26.9935,27.0008,140846.0
2017-10-09 13:00:00,37.17,37.3,37.16,37.27,113286.0,26.9935,27.0879,26.9863,27.0661,113286.0
2017-10-09 13:30:00,37.28,37.28,37.18,37.19,153463.0,27.0734,27.0734,27.0008,27.008,153463.0
2017-10-09 14:00:00,37.19,37.2,37.14,37.18,181170.0,27.008,27.0153,26.9717,27.0008,181170.0
2017-10-09 14:30:00,37.18,37.24,37.15,37.22,156613.0,27.0008,27.0443,26.979,27.0298,156613.0
2017-10-09 15:00:00,37.22,37.25,37.16,37.23,270551.0,27.0298,27.0516,26.9863,27.0371,270551.0
2017-10-09 15:30:00,37.23,37.32,37.21,37.31,573121.0,27.0371,27.1024,27.0226,27.0952,573121.0
2017-10-10 09:30:00,37.34,37.69,37.27,37.59,327266.0,27.117,27.3711,27.0661,27.2985,327266.0
2017-10-10 10:00:00,37.59,37.6,37.45,37.53,356566.0,27.2985,27.3058,27.1969,27.255,356566.0
2017-10-10 10:30:00,37.54,37.58,37.47,37.48,295303.0,27.2622,27.2913,27.2114,27.2186,295303.0
2017-10-10 11:00:00,37.47,37.51,37.38,37.46,209013.0,27.2114,27.2404,27.146,27.2041,209013.0
2017-10-10 11:30:00,37.46,37.56,37.45,37.48,191271.0,27.2041,27.2767,27.1969,27.2186,191271.0
2017-10-10 12:00:00,37.48,37.6,37.47,37.57,116344.0,27.2186,27.3058,27.2114,27.284,116344.0
2017-10-10 12:30:00,37.57,37.58,37.49,37.58,147181.0,27.284,27.2913,27.2259,27.2913,147181.0
2017-10-10 13:00:00,37.58,37.68,37.57,37.64,155415.0,27.2913,27.3639,27.284,27.3348,155415.0
2017-10-10 13:30:00,37.64,37.77,37.62,37.73,222364.0,27.3348,27.4292,27.3203,27.4002,222364.0
2017-10-10 14:00:00,37.73,37.86,37.73,37.76,244595.0,27.4002,27.4946,27.4002,27.422,244595.0
2017-10-10 14:30:00,37.77,37.82,37.75,37.75,165274.0,27.4292,27.4656,27.4147,27.4147,165274.0
2017-10-10 15:00:00,37.76,37.79,37.71,37.77,200486.0,27.422,27.4438,27.3857,27.4292,200486.0
2017-10-10 15:30:00,37.77,37.8,37.73,37.79,515096.0,27.4292,27.451,27.4002,27.4438,515096.0
2017-10-11 09:30:00,37.58,37.71,37.18,37.21,348300.0,27.2913,27.3857,27.0008,27.0226,348300.0
2017-10-11 10:00:00,37.21,37.35,37.2,37.28,272051.0,27.0226,27.1242,27.0153,27.0734,272051.0
2017-10-11 10:30:00,37.29,37.58,37.28,37.55,284103.0,27.0807,27.2913,27.0734,27.2695,284103.0
2017-10-11 11:00:00,37.55,37.59,37.5,37.57,166080.0,27.2695,27.2985,27.2332,27.284,166080.0
2017-10-11 11:30:00,37.57,37.67,37.57,37.63,116706.0,27.284,27.3566,27.284,27.3276,116706.0
2017-10-11 12:00:00,37.63,37.74,37.58,37.7,125730.0,27.3276,27.4075,27.2913,27.3784,125730.0
2017-10-11 12:30:00,37.7,37.72,37.63,37.65,86081.0,27.3784,27.3929,27.3276,27.3421,86081.0
2017-10-11 13:00:00,37.65,37.65,37.54,37.55,166601.0,27.3421,27.3421,27.2622,27.2695,166601.0
2017-10-11 13:30:00,37.55,37.57,37.45,37.48,259563.0,27.2695,27.284,27.1969,27.2186,259563.0
2017-10-11 14:00:00,37.48,37.5,37.37,37.41,196738.0,27.2186,27.2332,27.1388,27.1678,196738.0
2017-10-11 14:30:00,37.42,37.48,37.4,37.43,180375.0,27.1751,27.2186,27.1605,27.1823,180375.0
2017-10-11 15:00:00,37.44,37.48,37.41,37.44,165952.0,27.1896,27.2186,27.1678,27.1896,165952.0
2017-10-11 15:30:00,37.44,37.48,37.42,37.46,507569.0,27.1896,27.2186,27.1751,27.2041,507569.0
2017-10-12 09:30:00,37.54,37.68,37.31,37.38,220921.0,27.2622,27.3639,27.0952,27.146,220921.0
2017-10-12 10:00:00,37.37,37.52,37.32,37.4,129503.0,27.1388,27.2477,27.1024,27.1605,129503.0
2017-10-12 10:30:00,37.41,37.45,37.3,37.34,169638.0,27.1678,27.1969,27.0879,27.117,169638.0
2017-10-12 11:00:00,37.34,37.39,37.32,37.34,147923.0,27.117,27.1533,27.1024,27.117,147923.0
2017-10-12 11:30:00,37.34,37.38,37.32,37.37,83839.0,27.117,27.146,27.1024,27.1388,83839.0
2017-10-12 12:00:00,37.37,37.39,37.3,37.31,103136.0,27.1388,27.1533,27.0879,27.0952,103136.0
2017-10-12 12:30:00,37.3,37.38,37.28,37.3,160352.0,27.0879,27.146,27.0734,27.0879,160352.0
2017-10-12 13:00:00,37.3,37.35,37.26,37.3,87745.0,27.0879,27.1242,27.0589,27.0879,87745.0
2017-10-12 13:30:00,37.3,37.33,37.26,37.29,94147.0,27.0879,27.1097,27.0589,27.0807,94147.0
2017-10-12 14:00:00,37.29,37.32,37.25,37.28,140246.0,27.0807,27.1024,27.0516,27.0734,140246.0
2017-10-12 14:30:00,37.27,37.28,37.04,37.09,171557.0,27.0661,27.0734,26.8991,26.9354,171557.0
2017-10-12 15:00:00,37.1,37.16,37.1,37.15,181910.0,26.9427,26.9863,26.9427,26.979,181910.0
2017-10-12 15:30:00,37.14,37.18,37.08,37.16,503047.0,26.9717,27.0008,26.9282,26.9863,503047.0
2017-10-13 09:30:00,37.0,37.31,36.51,36.86,362984.0,26.8701,27.0952,26.5142,26.7684,362984.0
2017-10-13 10:00:00,36.87,37.06,36.87,37.02,192923.0,26.7756,26.9136,26.7756,26.8846,192923.0
2017-10-13 10:30:00,37.03,37.16,37.02,37.16,199632.0,26.8918,26.9863,26.8846,26.9863,199632.0
2017-10-13 11:00:00,37.16,37.34,37.14,37.22,172508.0,26.9863,27.117,26.9717,27.0298,172508.0
2017-10-13 11:30:00,37.22,37.26,37.13,37.25,162876.0,27.0298,27.0589,26.9645,27.0516,162876.0
2017-10-13 12:00:00,37.25,37.33,37.22,37.3,126788.0,27.0516,27.1097,27.0298,27.0879,126788.0
2017-10-13 12:30:00,37.3,37.32,37.18,37.18,135952.0,27.0879,27.1024,27.0008,27.0008,135952.0
2017-10-13 13:00:00,37.19,37.22,37.14,37.14,244497.0,27.008,27.0298,26.9717,26.9717,244497.0
2017-10-13 13:30:00,37.15,37.16,37.06,37.09,97633.0,26.979,26.9863,26.9136,26.9354,97633.0
2017-10-13 14:00:00,37.09,37.14,37.02,37.02,125366.0,26.9354,26.9717,26.8846,26.8846,125366.0
2017-10-13 14:30:00,37.02,37.15,37.0,37.11,163579.0,26.8846,26.979,26.8701,26.9499,163579.0
2017-10-13 15:00:00,37.1,37.15,37.09,37.13,395505.0,26.9427,26.979,26.9354,26.9645,395505.0
2017-10-13 15:30:00,37.13,37.13,36.95,36.98,808730.0,26.9645,26.9645,26.8337,26.8555,808730.0
2017-10-16 09:30:00,37.04,37.31,37.04,37.07,469207.0,26.8991,27.0952,26.8991,26.9209,469207.0
2017-10-16 10:00:00,37.07,37.26,37.06,37.18,362489.0,26.9209,27.0589,26.9136,27.0008,362489.0
2017-10-16 10:30:00,37.17,37.19,36.92,36.95,219715.0,26.9935,27.008,26.812,26.8337,219715.0
2017-10-16 11:00:00,36.94,37.1,36.93,37.07,145997.0,26.8265,26.9427,26.8192,26.9209,145997.0
2017-10-16 11:30:00,37.07,37.1,36.99,37.01,118798.0,26.9209,26.9427,26.8628,26.8773,118798.0
2017-10-16 12:00:00,37.01,37.06,36.97,37.02,104587.0,26.8773,26.9136,26.8483,26.8846,104587.0
2017-10-16 12:30:00,37.02,37.02,36.92,36.97,126755.0,26.8846,26.8846,26.812,26.8483,126755.0
2017-10-16 13:00:00,36.97,37.02,36.96,37.02,87479.0,26.8483,26.8846,26.841,26.8846,87479.0
2017-10-16 13:30:00,37.02,37.06,36.95,36.97,111614.0,26.8846,26.9136,26.8337,26.8483,111614.0
2017-10-16 14:00:00,36.96,37.04,36.96,36.99,138302.0,26.841,26.8991,26.841,26.8628,138302.0
2017-10-16 14:30:00,37.0,37.0,36.92,36.93,150845.0,26.8701,26.8701,26.812,26.8192,150845.0
2017-10-16 15:00:00,36.94,37.0,36.93,37.0,368543.0,26.8265,26.8701,26.8192,26.8701,368543.0
2017-10-16 15:30:00,37.0,37.09,36.98,37.06,497431.0,26.8701,26.9354,26.8555,26.9136,497431.0
2017-10-17 09:30:00,37.24,37.25,36.77,36.91,309551.0,27.0443,27.0516,26.703,26.8047,309551.0
2017-10-17 10:00:00,36.91,37.06,36.9,36.97,230792.0,26.8047,26.9136,26.7974,26.8483,230792.0
2017-10-17 10:30:00,36.96,36.97,36.83,36.93,168301.0,26.841,26.8483,26.7466,26.8192,168301.0
2017-10-17 11:00:00,36.93,36.99,36.88,36.89,145498.0,26.8192,26.8628,26.7829,26.7902,145498.0
2017-10-17 11:30:00,36.89,36.9,36.81,36.89,114898.0,26.7902,26.7974,26.7321,26.7902,114898.0
2017-10-17 12:00:00,36.89,36.89,36.8,36.85,90228.0,26.7902,26.7902,26.7248,26.7611,90228.0
2017-10-17 12:30:00,36.84,36.86,36.77,36.81,75009.0,26.7539,26.7684,26.703,26.7321,75009.0
2017-10-17 13:00:00,36.82,36.84,36.77,36.78,106734.0,26.7393,26.7539,26.703,26.7103,106734.0
2017-10-17 13:30:00,36.77,36.78,36.67,36.69,102894.0,26.703,26.7103,26.6304,26.6449,102894.0
2017-10-17 14:00:00,36.68,36.74,36.62,36.72,185147.0,26.6377,26.6812,26.5941,26.6667,185147.0
2017-10-17 14:30:00,36.72,36.74,36.64,36.65,156251.0,26.6667,26.6812,26.6086,26.6159,156251.0
2017-10-17 15:00:00,36.65,36.69,36.6,36.61,227691.0,26.6159,26.6449,26.5796,26.5868,227691.0
2017-10-17 15:30:00,36.61,36.69,36.6,36.67,475346.0,26.5868,26.6449,26.5796,26.6304,475346.0
2017-10-18 09:30:00,36.88,36.93,36.65,36.89,234996.0,26.7829,26.8192,26.6159,26.7902,234996.0
2017-10-18 10:00:00,36.89,36.95,36.78,36.93,370994.0,26.7902,26.8337,26.7103,26.8192,370994.0
2017-10-18 10:30:00,36.94,37.04,36.82,36.98,278450.0,26.8265,26.8991,26.7393,26.8555,278450.0
2017-10-18 11:00:00,36.98,37.04,36.96,37.0,649695.0,26.8555,26.8991,26.841,26.8701,649695.0
2017-10-18 11:30:00,37.01,37.09,36.88,37.08,463408.0,26.8773,26.9354,26.7829,26.9282,463408.0
2017-10-18 12:00:00,37.09,37.17,37.04,37.08,328066.0,26.9354,26.9935,26.8991,26.9282,328066.0
2017-10-18 12:30:00,37.08,37.19,37.07,37.09,207754.0,26.9282,27.008,26.9209,26.9354,207754.0
2017-10-18 13:00:00,37.09,37.18,37.07,37.17,144763.0,26.9354,27.0008,26.9209,26.9935,144763.0
2017-10-18 13:30:00,37.18,37.2,37.12,37.15,152687.0,27.0008,27.0153,26.9572,26.979,152687.0
2017-10-18 14:00:00,37.16,37.19,37.13,37.16,232173.0,26.9863,27.008,26.9645,26.9863,232173.0
2017-10-18 14:30:00,37.16,37.18,37.11,37.14,213042.0,26.9863,27.0008,26.9499,26.9717,213042.0
2017-10-18 15:00:00,37.15,37.32,37.14,37.26,283572.0,26.979,27.1024,26.9717,27.0589,283572.0
2017-10-18 15:30:00,37.26,37.32,37.16,37.19,769092.0,27.0589,27.1024,26.9863,27.008,769092.0
2017-10-19 09:30:00,36.8,37.17,36.68,37.16,302951.0,26.7248,26.9935,26.6377,26.9863,302951.0
2017-10-19 10:00:00,37.17,37.25,37.01,37.08,435957.0,26.9935,27.0516,26.8773,26.9282,435957.0
2017-10-19 10:30:00,37.08,37.12,36.92,37.08,312503.0,26.9282,26.9572,26.812,26.9282,312503.0
2017-10-19 11:00:00,37.08,37.08,36.93,37.05,286501.0,26.9282,26.9282,26.8192,26.9064,286501.0
2017-10-19 11:30:00,37.04,37.09,37.0,37.05,175769.0,26.8991,26.9354,26.8701,26.9064,175769.0
2017-10-19 12:00:00,37.07,37.1,37.03,37.09,230567.0,26.9209,26.9427,26.8918,26.9354,230567.0
2017-10-19 12:30:00,37.09,37.17,37.09,37.14,155820.0,26.9354,26.9935,26.9354,26.9717,155820.0
2017-10-19 13:00:00,37.14,37.26,37.13,37.24,192895.0,26.9717,27.0589,26.9645,27.0443,192895.0
2017-10-19 13:30:00,37.24,37.36,37.23,37.29,179172.0,27.0443,27.1315,27.0371,27.0807,179172.0
2017-10-19 14:00:00,37.29,37.43,37.29,37.43,216221.0,27.0807,27.1823,27.0807,27.1823,216221.0
2017-10-19 14:30:00,37.42,37.53,37.38,37.41,276609.0,27.1751,27.255,27.146,27.1678,276609.0
2017-10-19 15:00:00,37.41,37.45,37.31,37.31,330503.0,27.1678,27.1969,27.0952,27.0952,330503.0
2017-10-19 15:30:00,37.32,37.43,37.25,37.43,919045.0,27.1024,27.1823,27.0516,27.1823,919045.0
2017-10-20 09:30:00,38.35,38.7,38.21,38.54,978900.0,27.8504,28.1046,27.7488,27.9884,978900.0
2017-10-20 10:00:00,38.53,38.57,38.08,38.14,736008.0,27.9812,28.0102,27.6544,27.6979,736008.0
2017-10-20 10:30:00,38.14,38.18,37.97,38.08,541331.0,27.6979,27.727,27.5745,27.6544,541331.0
2017-10-20 11:00:00,38.08,38.09,37.81,37.82,399191.0,27.6544,27.6616,27.4583,27.4656,399191.0
2017-10-20 11:30:00,37.82,38.18,37.74,38.16,821777.0,27.4656,27.727,27.4075,27.7125,821777.0
2017-10-20 12:00:00,38.16,38.25,38.06,38.09,221940.0,27.7125,27.7778,27.6398,27.6616,221940.0
2017-10-20 12:30:00,38.09,38.16,38.06,38.1,151475.0,27.6616,27.7125,27.6398,27.6689,151475.0
2017-10-20 13:00:00,38.1,38.17,38.06,38.16,324934.0,27.6689,27.7197,27.6398,27.7125,324934.0
2017-10-20 13:30:00,38.15,38.27,38.14,38.2,177307.0,27.7052,27.7924,27.6979,27.7415,177307.0
2017-10-20 14:00:00,38.2,38.36,38.19,38.3,243900.0,27.7415,27.8577,27.7343,27.8141,243900.0
2017-10-20 14:30:00,38.31,38.33,38.21,38.28,392758.0,27.8214,27.8359,27.7488,27.7996,392758.0
2017-10-20 15:00:00,38.28,38.32,38.25,38.27,240714.0,27.7996,27.8287,27.7778,27.7924,240714.0
2017-10-20 15:30:00,38.27,38.32,38.21,38.32,896821.0,27.7924,27.8287,27.7488,27.8287,896821.0
2017-10-23 09:30:00,38.51,38.73,38.42,38.72,741428.0,27.9666,28.1264,27.9013,28.1192,741428.0
2017-10-23 10:00:00,38.72,38.74,38.56,38.61,740409.0,28.1192,28.1337,28.003,28.0393,740409.0
2017-10-23 10:30:00,38.61,38.8,38.57,38.74,417903.0,28.0393,28.1772,28.0102,28.1337,417903.0
2017-10-23 11:00:00,38.75,38.82,38.67,38.79,488407.0,28.1409,28.1918,28.0828,28.17,488407.0
2017-10-23 11:30:00,38.78,38.8,38.67,38.75,360765.0,28.1627,28.1772,28.0828,28.1409,360765.0
2017-10-23 12:00:00,38.75,38.77,38.65,38.69,314654.0,28.1409,28.1555,28.0683,28.0974,314654.0
2017-10-23 12:30:00,38.68,38.69,38.54,38.56,324431.0,28.0901,28.0974,27.9884,28.003,324431.0
2017-10-23 13:00:00,38.57,38.62,38.54,38.61,255548.0,28.0102,28.0465,27.9884,28.0393,255548.0
2017-10-23 13:30:00,38.6,38.66,38.54,38.64,228754.0,28.032,28.0756,27.9884,28.0611,228754.0
2017-10-23 14:00:00,38.63,38.7,38.59,38.62,456991.0,28.0538,28.1046,28.0247,28.0465,456991.0
2017-10-23 14:30:00,38.62,38.65,38.55,38.63,620424.0,28.0465,28.0683,27.9957,28.0538,620424.0
2017-10-23 15:00:00,38.64,38.66,38.46,38.48,657194.0,28.0611,28.0756,27.9303,27.9449,657194.0
2017-10-23 15:30:00,38.47,38.51,38.35,38.5,1257234.0,27.9376,27.9666,27.8504,27.9594,1257234.0
2017-10-24 09:30:00,38.61,38.94,38.55,38.72,920742.0,28.0393,28.2789,27.9957,28.1192,920742.0
2017-10-24 10:00:00,38.71,38.81,38.58,38.62,475747.0,28.1119,28.1845,28.0175,28.0465,475747.0
2017-10-24 10:30:00,38.62,38.62,38.3,38.49,386903.0,28.0465,28.0465,27.8141,27.9521,386903.0
2017-10-24 11:00:00,38.49,38.55,38.45,38.48,227243.0,27.9521,27.9957,27.9231,27.9449,227243.0
2017-10-24 11:30:00,38.48,38.52,38.41,38.44,559233.0,27.9449,27.9739,27.894,27.9158,559233.0
2017-10-24 12:00:00,38.43,38.5,38.35,38.5,193763.0,27.9085,27.9594,27.8504,27.9594,193763.0
2017-10-24 12:30:00,38.5,38.54,38.47,38.48,125018.0,27.9594,27.9884,27.9376,27.9449,125018.0
2017-10-24 13:00:00,38.48,38.6,38.43,38.58,137738.0,27.9449,28.032,27.9085,28.0175,137738.0
2017-10-24 13:30:00,38.57,38.62,38.49,38.52,259520.0,28.0102,28.0465,27.9521,27.9739,259520.0
2017-10-24 14:00:00,38.52,38.64,38.5,38.64,279970.0,27.9739,28.0611,27.9594,28.0611,279970.0
2017-10-24 14:30:00,38.64,38.65,38.38,38.4,395805.0,28.0611,28.0683,27.8722,27.8868,395805.0
2017-10-24 15:00:00,38.41,38.5,38.34,38.41,581419.0,27.894,27.9594,27.8432,27.894,581419.0
2017-10-24 15:30:00,38.41,38.46,38.32,38.38,606041.0,27.894,27.9303,27.8287,27.8722,606041.0
2017-10-25 09:30:00,38.4,38.54,38.18,38.37,695148.0,27.8868,27.9884,27.727,27.865,695148.0
2017-10-25 10:00:00,38.36,38.44,37.93,38.07,448530.0,27.8577,27.9158,27.5454,27.6471,448530.0
2017-10-25 10:30:00,38.07,38.15,37.99,38.09,216848.0,27.6471,27.7052,27.589,27.6616,216848.0
2017-10-25 11:00:00,38.09,38.09,37.84,37.98,468040.0,27.6616,27.6616,27.4801,27.5817,468040.0
2017-10-25 11:30:00,37.97,38.14,37.84,37.88,350081.0,27.5745,27.6979,27.4801,27.5091,350081.0
2017-10-25 12:00:00,37.88,37.88,37.67,37.77,167410.0,27.5091,27.5091,27.3566,27.4292,167410.0
2017-10-25 12:30:00,37.76,37.9,37.73,37.87,148247.0,27.422,27.5237,27.4002,27.5019,148247.0
2017-10-25 13:00:00,37.87,37.94,37.8,37.82,134873.0,27.5019,27.5527,27.451,27.4656,134873.0
2017-10-25 13:30:00,37.82,38.12,37.81,38.05,208633.0,27.4656,27.6834,27.4583,27.6326,208633.0
2017-10-25 14:00:00,38.04,38.18,38.03,38.13,244763.0,27.6253,27.727,27.6181,27.6907,244763.0
2017-10-25 14:30:00,38.13,38.14,37.92,38.0,294582.0,27.6907,27.6979,27.5382,27.5963,294582.0
2017-10-25 15:00:00,38.0,38.18,37.97,38.14,367768.0,27.5963,27.727,27.5745,27.6979,367768.0
2017-10-25 15:30:00,38.14,38.17,37.98,38.03,824265.0,27.6979,27.7197,27.5817,27.6181,824265.0
2017-10-26 09:30:00,38.3,38.5,38.19,38.39,304331.0,27.8141,27.9594,27.7343,27.8795,304331.0
2017-10-26 10:00:00,38.39,38.42,38.26,38.41,254677.0,27.8795,27.9013,27.7851,27.894,254677.0
2017-10-26 10:30:00,38.41,38.68,38.34,38.64,419035.0,27.894,28.0901,27.8432,28.0611,419035.0
2017-10-26 11:00:00,38.65,38.99,38.64,38.9,517255.0,28.0683,28.3152,28.0611,28.2499,517255.0
2017-10-26 11:30:00,38.9,38.95,38.71,38.74,308927.0,28.2499,28.2862,28.1119,28.1337,308927.0
2017-10-26 12:00:00,38.73,38.82,38.73,38.78,257693.0,28.1264,28.1918,28.1264,28.1627,257693.0
2017-10-26 12:30:00,38.79,38.8,38.6,38.68,148388.0,28.17,28.1772,28.032,28.0901,148388.0
2017-10-26 13:00:00,38.67,38.83,38.64,38.79,128808.0,28.0828,28.199,28.0611,28.17,128808.0
2017-10-26 13:30:00,38.8,38.82,38.69,38.72,190890.0,28.1772,28.1918,28.0974,28.1192,190890.0
2017-10-26 14:00:00,38.72,38.72,38.59,38.66,161540.0,28.1192,28.1192,28.0247,28.0756,161540.0
2017-10-26 14:30:00,38.66,38.68,38.59,38.61,134109.0,28.0756,28.0901,28.0247,28.0393,134109.0
2017-10-26 15:00:00,38.6,38.63,38.55,38.6,186726.0,28.032,28.0538,27.9957,28.032,186726.0
2017-10-26 15:30:00,38.61,38.64,38.49,38.53,637767.0,28.0393,28.0611,27.9521,27.9812,637767.0
2017-10-27 09:30:00,38.37,38.5,38.24,38.35,180812.0,27.865,27.9594,27.7706,27.8504,180812.0
2017-10-27 10:00:00,38.34,38.39,38.22,38.31,206911.0,27.8432,27.8795,27.756,27.8214,206911.0
2017-10-27 10:30:00,38.31,38.48,38.28,38.47,207002.0,27.8214,27.9449,27.7996,27.9376,207002.0
2017-10-27 11:00:00,38.46,38.54,38.4,38.42,129133.0,27.9303,27.9884,27.8868,27.9013,129133.0
2017-10-27 11:30:00,38.42,38.44,38.33,38.37,71111.0,27.9013,27.9158,27.8359,27.865,71111.0
2017-10-27 12:00:00,38.4,38.48,38.33,38.34,57510.0,27.8868,27.9449,27.8359,27.8432,57510.0
2017-10-27 12:30:00,38.35,38.39,38.3,38.37,64908.0,27.8504,27.8795,27.8141,27.865,64908.0
2017-10-27 13:00:00,38.37,38.42,38.35,38.35,86173.0,27.865,27.9013,27.8504,27.8504,86173.0
2017-10-27 13:30:00,38.34,38.37,38.3,38.33,92431.0,27.8432,27.865,27.8141,27.8359,92431.0
2017-10-27 14:00:00,38.33,38.49,38.32,38.42,229904.0,27.8359,27.9521,27.8287,27.9013,229904.0
2017-10-27 14:30:00,38.41,38.44,38.33,38.34,95256.0,27.894,27.9158,27.8359,27.8432,95256.0
2017-10-27 15:00:00,38.34,38.41,38.27,38.4,191792.0,27.8432,27.894,27.7924,27.8868,191792.0
2017-10-27 15:30:00,38.4,38.45,38.37,38.45,317645.0,27.8868,27.9231,27.865,27.9231,317645.0
2017-10-30 09:30:00,38.25,38.3,38.02,38.13,282503.0,27.7778,27.8141,27.6108,27.6907,282503.0
2017-10-30 10:00:00,38.13,38.33,38.09,38.29,202962.0,27.6907,27.8359,27.6616,27.8069,202962.0
2017-10-30 10:30:00,38.3,38.4,38.13,38.16,256056.0,27.8141,27.8868,27.6907,27.7125,256056.0
2017-10-30 11:00:00,38.16,38.31,38.16,38.21,205486.0,27.7125,27.8214,27.7125,27.7488,205486.0
2017-10-30 11:30:00,38.21,38.26,38.02,38.09,380041.0,27.7488,27.7851,27.6108,27.6616,380041.0
2017-10-30 12:00:00,38.1,38.1,37.89,38.0,350001.0,27.6689,27.6689,27.5164,27.5963,350001.0
2017-10-30 12:30:00,38.01,38.13,38.0,38.1,234630.0,27.6035,27.6907,27.5963,27.6689,234630.0
2017-10-30 13:00:00,38.1,38.16,38.04,38.13,143363.0,27.6689,27.7125,27.6253,27.6907,143363.0
2017-10-30 13:30:00,38.14,38.16,38.03,38.06,187750.0,27.6979,27.7125,27.6181,27.6398,187750.0
2017-10-30 14:00:00,38.06,38.11,38.03,38.09,205999.0,27.6398,27.6762,27.6181,27.6616,205999.0
2017-10-30 14:30:00,38.09,38.16,38.05,38.12,114411.0,27.6616,27.7125,27.6326,27.6834,114411.0
2017-10-30 15:00:00,38.12,38.18,38.07,38.07,175995.0,27.6834,27.727,27.6471,27.6471,175995.0
2017-10-30 15:30:00,38.07,38.17,38.05,38.07,457570.0,27.6471,27.7197,27.6326,27.6471,457570.0
2017-10-31 09:30:00,37.97,38.3,37.91,38.15,271122.0,27.7051,27.9459,27.6613,27.8364,271122.0
2017-10-31 10:00:00,38.15,38.2,38.02,38.12,165893.0,27.8364,27.8729,27.7416,27.8145,165893.0
2017-10-31 10:30:00,38.12,38.19,38.03,38.19,228353.0,27.8145,27.8656,27.7488,27.8656,228353.0
2017-10-31 11:00:00,38.18,38.29,38.09,38.25,131727.0,27.8583,27.9386,27.7926,27.9094,131727.0
2017-10-31 11:30:00,38.25,38.34,38.18,38.31,171058.0,27.9094,27.975,27.8583,27.9532,171058.0
2017-10-31 12:00:00,38.32,38.35,38.17,38.19,133263.0,27.9604,27.9823,27.851,27.8656,133263.0
2017-10-31 12:30:00,38.18,38.18,38.08,38.08,89796.0,27.8583,27.8583,27.7853,27.7853,89796.0
2017-10-31 13:00:00,38.07,38.08,37.96,37.98,107265.0,27.778,27.7853,27.6978,27.7124,107265.0
2017-10-31 13:30:00,37.99,38.13,37.98,38.13,85737.0,27.7197,27.8218,27.7124,27.8218,85737.0
2017-10-31 14:00:00,38.13,38.14,38.05,38.13,124155.0,27.8218,27.8291,27.7634,27.8218,124155.0
2017-10-31 14:30:00,38.12,38.19,38.12,38.18,156817.0,27.8145,27.8656,27.8145,27.8583,156817.0
2017-10-31 15:00:00,38.18,38.21,38.1,38.1,198325.0,27.8583,27.8802,27.7999,27.7999,198325.0
2017-10-31 15:30:00,38.11,38.11,38.01,38.01,599286.0,27.8072,27.8072,27.7343,27.7343,599286.0
2017-11-01 09:30:00,38.21,38.6,38.12,38.54,374221.0,27.8802,28.1648,27.8145,28.121,374221.0
2017-11-01 10:00:00,38.54,38.55,38.37,38.37,265835.0,28.121,28.1283,27.9969,27.9969,265835.0
2017-11-01 10:30:00,38.37,38.56,38.37,38.51,603929.0,27.9969,28.1356,27.9969,28.0991,603929.0
2017-11-01 11:00:00,38.51,38.59,38.42,38.55,354014.0,28.0991,28.1575,28.0334,28.1283,354014.0
2017-11-01 11:30:00,38.55,38.58,38.46,38.54,320488.0,28.1283,28.1502,28.0626,28.121,320488.0
2017-11-01 12:00:00,38.53,38.53,38.12,38.18,633704.0,28.1137,28.1137,27.8145,27.8583,633704.0
2017-11-01 12:30:00,38.18,38.38,38.18,38.26,168205.0,27.8583,28.0042,27.8583,27.9167,168205.0
2017-11-01 13:00:00,38.25,38.32,38.16,38.29,253967.0,27.9094,27.9604,27.8437,27.9386,253967.0
2017-11-01 13:30:00,38.3,38.98,38.28,38.4,114169.0,27.9459,28.442,27.9313,28.0188,114169.0
2017-11-01 14:00:00,38.38,38.53,38.29,38.48,221594.0,28.0042,28.1137,27.9386,28.0772,221594.0
2017-11-01 14:30:00,38.48,38.56,38.46,38.52,221631.0,28.0772,28.1356,28.0626,28.1064,221631.0
2017-11-01 15:00:00,38.53,38.58,38.47,38.52,429875.0,28.1137,28.1502,28.0699,28.1064,429875.0
2017-11-01 15:30:00,38.53,38.56,38.35,38.37,558005.0,28.1137,28.1356,27.9823,27.9969,558005.0
2017-11-02 09:30:00,38.26,38.52,38.26,38.4,229481.0,27.9167,28.1064,27.9167,28.0188,229481.0
2017-11-02 10:00:00,38.4,38.4,37.9,38.11,174590.0,28.0188,28.0188,27.654,27.8072,174590.0
2017-11-02 10:30:00,38.11,38.25,38.05,38.23,139470.0,27.8072,27.9094,27.7634,27.8948,139470.0
2017-11-02 11:00:00,38.23,38.38,38.22,38.34,144987.0,27.8948,28.0042,27.8875,27.975,144987.0
2017-11-02 11:30:00,38.34,38.39,38.22,38.29,175459.0,27.975,28.0115,27.8875,27.9386,175459.0
2017-11-02 12:00:00,38.28,38.88,38.27,38.79,291135.0,27.9313,28.3691,27.924,28.3034,291135.0
2017-11-02 12:30:00,38.79,38.79,38.68,38.7,106210.0,28.3034,28.3034,28.2231,28.2377,106210.0
2017-11-02 13:00:00,38.7,38.71,38.54,38.6,231829.0,28.2377,28.245,28.121,28.1648,231829.0
2017-11-02 13:30:00,38.61,38.62,38.54,38.57,114147.0,28.172,28.1793,28.121,28.1429,114147.0
2017-11-02 14:00:00,38.57,38.59,38.49,38.57,119008.0,28.1429,28.1575,28.0845,28.1429,119008.0
2017-11-02 14:30:00,38.57,38.62,38.53,38.55,172488.0,28.1429,28.1793,28.1137,28.1283,172488.0
2017-11-02 15:00:00,38.56,38.73,38.49,38.73,216346.0,28.1356,28.2596,28.0845,28.2596,216346.0
2017-11-02 15:30:00,38.73,38.8,38.7,38.75,693001.0,28.2596,28.3107,28.2377,28.2742,693001.0
2017-11-03 09:30:00,38.68,38.79,38.53,38.65,345592.0,28.2231,28.3034,28.1137,28.2012,345592.0
2017-11-03 10:00:00,38.64,38.85,38.55,38.8,373771.0,28.1939,28.3472,28.1283,28.3107,373771.0
2017-11-03 10:30:00,38.81,39.02,38.79,38.96,283301.0,28.318,28.4712,28.3034,28.4274,283301.0
2017-11-03 11:00:00,38.97,39.04,38.94,38.98,130568.0,28.4347,28.4858,28.4128,28.442,130568.0
2017-11-03 11:30:00,38.98,39.01,38.82,38.91,244411.0,28.442,28.4639,28.3253,28.3909,244411.0
2017-11-03 12:00:00,38.91,38.94,38.84,38.9,124070.0,28.3909,28.4128,28.3399,28.3836,124070.0
2017-11-03 12:30:00,38.91,39.1,38.9,38.98,81750.0,28.3909,28.5296,28.3836,28.442,81750.0
2017-11-03 13:00:00,38.98,39.01,38.88,38.92,97298.0,28.442,28.4639,28.3691,28.3982,97298.0
2017-11-03 13:30:00,38.93,38.97,38.87,38.9,91224.0,28.4055,28.4347,28.3618,28.3836,91224.0
2017-11-03 14:00:00,38.89,38.91,38.8,38.88,127826.0,28.3764,28.3909,28.3107,28.3691,127826.0
2017-11-03 14:30:00,38.88,38.92,38.84,38.88,81433.0,28.3691,28.3982,28.3399,28.3691,81433.0
2017-11-03 15:00:00,38.87,38.87,38.75,38.79,119432.0,28.3618,28.3618,28.2742,28.3034,119432.0
2017-11-03 15:30:00,38.8,38.89,38.78,38.82,363366.0,28.3107,28.3764,28.2961,28.3253,363366.0
2017-11-06 09:30:00,38.69,38.89,38.6,38.88,143304.0,28.2304,28.3764,28.1648,28.3691,143304.0
2017-11-06 10:00:00,38.89,38.9,38.77,38.86,141973.0,28.3764,28.3836,28.2888,28.3545,141973.0
2017-11-06 10:30:00,38.86,38.9,38.63,38.64,225568.0,28.3545,28.3836,28.1866,28.1939,225568.0
2017-11-06 11:00:00,38.64,38.68,38.56,38.59,147331.0,28.1939,28.2231,28.1356,28.1575,147331.0
2017-11-06 11:30:00,38.6,38.65,38.52,38.56,123776.0,28.1648,28.2012,28.1064,28.1356,123776.0
2017-11-06 12:00:00,38.56,38.63,38.5,38.59,89701.0,28.1356,28.1866,28.0918,28.1575,89701.0
2017-11-06 12:30:00,38.6,38.71,38.6,38.71,141637.0,28.1648,28.245,28.1648,28.245,141637.0
2017-11-06 13:00:00,38.71,38.77,38.64,38.65,133017.0,28.245,28.2888,28.1939,28.2012,133017.0
2017-11-06 13:30:00,38.65,38.65,38.52,38.52,139984.0,28.2012,28.2012,28.1064,28.1064,139984.0
2017-11-06 14:00:00,38.53,38.62,38.48,38.62,90966.0,28.1137,28.1793,28.0772,28.1793,90966.0
2017-11-06 14:30:00,38.61,38.7,38.57,38.66,102449.0,28.172,28.2377,28.1429,28.2085,102449.0
2017-11-06 15:00:00,38.66,38.78,38.66,38.75,106626.0,28.2085,28.2961,28.2085,28.2742,106626.0
2017-11-06 15:30:00,38.75,38.78,38.71,38.72,261637.0,28.2742,28.2961,28.245,28.2523,261637.0
2017-11-07 09:30:00,38.8,38.99,38.71,38.72,293793.0,28.3107,28.4493,28.245,28.2523,293793.0
2017-11-07 10:00:00,38.71,38.8,38.64,38.76,134663.0,28.245,28.3107,28.1939,28.2815,134663.0
2017-11-07 10:30:00,38.76,38.77,38.36,38.46,200363.0,28.2815,28.2888,27.9896,28.0626,200363.0
2017-11-07 11:00:00,38.45,38.47,38.35,38.37,185713.0,28.0553,28.0699,27.9823,27.9969,185713.0
2017-11-07 11:30:00,38.37,38.38,38.07,38.08,277202.0,27.9969,28.0042,27.778,27.7853,277202.0
2017-11-07 12:00:00,38.08,38.1,37.85,37.94,395032.0,27.7853,27.7999,27.6175,27.6832,395032.0
2017-11-07 12:30:00,37.93,38.01,37.76,37.83,318335.0,27.6759,27.7343,27.5518,27.6029,318335.0
2017-11-07 13:00:00,37.83,37.96,37.82,37.95,157762.0,27.6029,27.6978,27.5956,27.6905,157762.0
2017-11-07 13:30:00,37.96,37.98,37.78,37.78,119148.0,27.6978,27.7124,27.5664,27.5664,119148.0
2017-11-07 14:00:00,37.78,37.97,37.77,37.77,264458.0,27.5664,27.7051,27.5591,27.5591,264458.0
2017-11-07 14:30:00,37.77,37.84,37.66,37.66,521534.0,27.5591,27.6102,27.4789,27.4789,521534.0
2017-11-07 15:00:00,37.66,37.7,37.55,37.56,339577.0,27.4789,27.5081,27.3986,27.4059,339577.0
2017-11-07 15:30:00,37.56,37.73,37.56,37.66,698579.0,27.4059,27.53,27.4059,27.4789,698579.0
2017-11-08 09:30:00,37.45,37.57,36.98,37.2,293444.0,27.3256,27.4132,26.9827,27.1432,293444.0
2017-11-08 10:00:00,37.23,37.33,37.14,37.22,296023.0,27.1651,27.2381,27.0995,27.1578,296023.0
2017-11-08 10:30:00,37.23,37.32,37.09,37.24,199333.0,27.1651,27.2308,27.063,27.1724,199333.0
2017-11-08 11:00:00,37.24,37.3,37.21,37.28,183448.0,27.1724,27.2162,27.1505,27.2016,183448.0
2017-11-08 11:30:00,37.28,37.42,37.18,37.4,458155.0,27.2016,27.3038,27.1286,27.2892,458155.0
2017-11-08 12:00:00,37.4,37.46,37.37,37.4,252325.0,27.2892,27.3329,27.2673,27.2892,252325.0
2017-11-08 12:30:00,37.39,37.49,37.28,37.45,149899.0,27.2819,27.3548,27.2016,27.3256,149899.0
2017-11-08 13:00:00,37.45,37.5,37.37,37.4,297548.0,27.3256,27.3621,27.2673,27.2892,297548.0
2017-11-08 13:30:00,37.4,37.42,37.29,37.3,190467.0,27.2892,27.3038,27.2089,27.2162,190467.0
2017-11-08 14:00:00,37.3,37.32,37.22,37.27,309615.0,27.2162,27.2308,27.1578,27.1943,309615.0
2017-11-08 14:30:00,37.27,37.28,37.17,37.17,480720.0,27.1943,27.2016,27.1213,27.1213,480720.0
2017-11-08 15:00:00,37.17,37.29,37.17,37.28,193680.0,27.1213,27.2089,27.1213,27.2016,193680.0
2017-11-08 15:30:00,37.28,37.38,37.25,37.3,468540.0,27.2016,27.2746,27.1797,27.2162,468540.0
2017-11-09 09:30:00,36.97,37.12,36.86,37.0,393189.0,26.9754,27.0849,26.8951,26.9973,393189.0
2017-11-09 10:00:00,37.0,37.14,36.99,37.06,222520.0,26.9973,27.0995,26.99,27.0411,222520.0
2017-11-09 10:30:00,37.07,37.32,36.96,37.3,490472.0,27.0484,27.2308,26.9681,27.2162,490472.0
2017-11-09 11:00:00,37.29,37.29,36.96,36.98,286748.0,27.2089,27.2089,26.9681,26.9827,286748.0
2017-11-09 11:30:00,36.99,37.0,36.78,36.93,406524.0,26.99,26.9973,26.8368,26.9462,406524.0
2017-11-09 12:00:00,36.93,36.99,36.62,36.64,409587.0,26.9462,26.99,26.72,26.7346,409587.0
2017-11-09 12:30:00,36.63,36.78,36.46,36.75,438513.0,26.7273,26.8368,26.6033,26.8149,438513.0
2017-11-09 13:00:00,36.75,36.8,36.63,36.78,156799.0,26.8149,26.8514,26.7273,26.8368,156799.0
2017-11-09 13:30:00,36.78,36.86,36.76,36.82,131910.0,26.8368,26.8951,26.8222,26.866,131910.0
2017-11-09 14:00:00,36.82,36.89,36.63,36.66,197254.0,26.866,26.917,26.7273,26.7492,197254.0
2017-11-09 14:30:00,36.65,36.72,36.57,36.65,252289.0,26.7419,26.793,26.6835,26.7419,252289.0
2017-11-09 15:00:00,36.64,36.84,36.63,36.76,294011.0,26.7346,26.8806,26.7273,26.8222,294011.0
2017-11-09 15:30:00,36.76,36.88,36.75,36.81,502408.0,26.8222,26.9097,26.8149,26.8587,502408.0
2017-11-10 09:30:00,36.85,37.09,36.79,36.8,216132.0,26.8879,27.063,26.8441,26.8514,216132.0
2017-11-10 10:00:00,36.79,36.86,36.66,36.79,311619.0,26.8441,26.8951,26.7492,26.8441,311619.0
2017-11-10 10:30:00,36.78,36.85,36.65,36.84,205760.0,26.8368,26.8879,26.7419,26.8806,205760.0
2017-11-10 11:00:00,36.84,37.0,36.83,36.95,138388.0,26.8806,26.9973,26.8733,26.9608,138388.0
2017-11-10 11:30:00,36.96,37.0,36.94,36.98,82445.0,26.9681,26.9973,26.9535,26.9827,82445.0
2017-11-10 12:00:00,36.98,37.0,36.87,36.87,64652.0,26.9827,26.9973,26.9024,26.9024,64652.0
2017-11-10 12:30:00,36.88,36.9,36.8,36.81,64923.0,26.9097,26.9243,26.8514,26.8587,64923.0
2017-11-10 13:00:00,36.81,36.91,36.77,36.88,119545.0,26.8587,26.9316,26.8295,26.9097,119545.0
2017-11-10 13:30:00,36.88,36.88,36.77,36.83,144502.0,26.9097,26.9097,26.8295,26.8733,144502.0
2017-11-10 14:00:00,36.83,36.83,36.75,36.78,274098.0,26.8733,26.8733,26.8149,26.8368,274098.0
2017-11-10 14:30:00,36.79,36.86,36.69,36.72,226416.0,26.8441,26.8951,26.7711,26.793,226416.0
2017-11-10 15:00:00,36.73,36.76,36.68,36.71,325288.0,26.8003,26.8222,26.7638,26.7857,325288.0
2017-11-10 15:30:00,36.71,36.75,36.62,36.67,698143.0,26.7857,26.8149,26.72,26.7565,698143.0
2017-11-13 09:30:00,36.47,36.62,36.25,36.57,284501.0,26.6106,26.72,26.4501,26.6835,284501.0
2017-11-13 10:00:00,36.59,36.63,36.46,36.59,155352.0,26.6981,26.7273,26.6033,26.6981,155352.0
2017-11-13 10:30:00,36.59,36.6,36.45,36.48,215256.0,26.6981,26.7054,26.596,26.6179,215256.0
2017-11-13 11:00:00,36.48,36.56,36.42,36.45,380722.0,26.6179,26.6763,26.5741,26.596,380722.0
2017-11-13 11:30:00,36.44,36.6,36.44,36.57,130787.0,26.5887,26.7054,26.5887,26.6835,130787.0
2017-11-13 12:00:00,36.57,36.73,36.54,36.65,244154.0,26.6835,26.8003,26.6617,26.7419,244154.0
2017-11-13 12:30:00,36.65,36.94,36.64,36.94,462722.0,26.7419,26.9535,26.7346,26.9535,462722.0
2017-11-13 13:00:00,36.94,37.04,36.89,37.01,422929.0,26.9535,27.0265,26.917,27.0046,422929.0
2017-11-13 13:30:00,37.0,37.15,36.97,37.13,247427.0,26.9973,27.1068,26.9754,27.0922,247427.0
2017-11-13 14:00:00,37.13,37.15,37.03,37.09,342904.0,27.0922,27.1068,27.0192,27.063,342904.0
2017-11-13 14:30:00,37.09,37.18,37.06,37.16,309689.0,27.063,27.1286,27.0411,27.114,309689.0
2017-11-13 15:00:00,37.16,37.28,37.12,37.26,290020.0,27.114,27.2016,27.0849,27.187,290020.0
2017-11-13 15:30:00,37.26,37.27,37.16,37.2,685738.0,27.187,27.1943,27.114,27.1432,685738.0
2017-11-14 09:30:00,37.02,37.86,36.92,37.79,515778.0,27.0119,27.6248,26.9389,27.5737,515778.0
2017-11-14 10:00:00,37.79,37.89,37.64,37.81,551808.0,27.5737,27.6467,27.4643,27.5883,551808.0
2017-11-14 10:30:00,37.81,38.14,37.75,38.08,385151.0,27.5883,27.8291,27.5445,27.7853,385151.0
2017-11-14 11:00:00,38.08,38.11,37.94,38.06,292994.0,27.7853,27.8072,27.6832,27.7707,292994.0
2017-11-14 11:30:00,38.05,38.08,37.73,37.84,217615.0,27.7634,27.7853,27.53,27.6102,217615.0
2017-11-14 12:00:00,37.84,37.95,37.84,37.89,149027.0,27.6102,27.6905,27.6102,27.6467,149027.0
2017-11-14 12:30:00,37.88,37.92,37.7,37.72,142319.0,27.6394,27.6686,27.5081,27.5227,142319.0
2017-11-14 13:00:00,37.71,37.84,37.69,37.8,112355.0,27.5154,27.6102,27.5008,27.581,112355.0
2017-11-14 13:30:00,37.8,37.98,37.79,37.98,322498.0,27.581,27.7124,27.5737,27.7124,322498.0
2017-11-14 14:00:00,37.98,37.99,37.81,37.91,245467.0,27.7124,27.7197,27.5883,27.6613,245467.0
2017-11-14 14:30:00,37.91,37.95,37.85,37.91,176400.0,27.6613,27.6905,27.6175,27.6613,176400.0
2017-11-14 15:00:00,37.92,38.07,37.92,38.0,456191.0,27.6686,27.778,27.6686,27.727,456191.0
2017-11-14 15:30:00,38.0,38.13,38.0,38.06,814560.0,27.727,27.8218,27.727,27.7707,814560.0
2017-11-15 09:30:00,37.68,37.89,37.4,37.73,302291.0,27.4935,27.6467,27.2892,27.53,302291.0
2017-11-15 10:00:00,37.72,38.14,37.68,38.01,259429.0,27.5227,27.8291,27.4935,27.7343,259429.0
2017-11-15 10:30:00,38.01,38.21,37.96,38.2,214458.0,27.7343,27.8802,27.6978,27.8729,214458.0
2017-11-15 11:00:00,38.2,38.34,38.15,38.29,110526.0,27.8729,27.975,27.8364,27.9386,110526.0
2017-11-15 11:30:00,38.29,38.33,38.23,38.26,179070.0,27.9386,27.9677,27.8948,27.9167,179070.0
2017-11-15 12:00:00,38.26,38.27,38.19,38.2,225116.0,27.9167,27.924,27.8656,27.8729,225116.0
2017-11-15 12:30:00,38.2,38.25,38.17,38.2,135023.0,27.8729,27.9094,27.851,27.8729,135023.0
2017-11-15 13:00:00,38.2,38.3,38.11,38.13,120607.0,27.8729,27.9459,27.8072,27.8218,120607.0
2017-11-15 13:30:00,38.13,38.22,38.01,38.07,155358.0,27.8218,27.8875,27.7343,27.778,155358.0
2017-11-15 14:00:00,38.07,38.16,38.06,38.13,151719.0,27.778,27.8437,27.7707,27.8218,151719.0
2017-11-15 14:30:00,38.13,38.35,38.11,38.16,278344.0,27.8218,27.9823,27.8072,27.8437,278344.0
2017-11-15 15:00:00,38.15,38.22,38.11,38.15,360230.0,27.8364,27.8875,27.8072,27.8364,360230.0
2017-11-15 15:30:00,38.14,38.34,38.13,38.15,960924.0,27.8291,27.975,27.8218,27.8364,960924.0
2017-11-16 09:30:00,38.5,38.68,38.35,38.57,341910.0,28.0918,28.2231,27.9823,28.1429,341910.0
2017-11-16 10:00:00,38.58,38.58,38.33,38.37,325103.0,28.1502,28.1502,27.9677,27.9969,325103.0
2017-11-16 10:30:00,38.36,38.74,38.35,38.56,309511.0,27.9896,28.2669,27.9823,28.1356,309511.0
2017-11-16 11:00:00,38.57,38.6,38.37,38.4,162395.0,28.1429,28.1648,27.9969,28.0188,162395.0
2017-11-16 11:30:00,38.4,38.47,38.35,38.37,153153.0,28.0188,28.0699,27.9823,27.9969,153153.0
2017-11-16 12:00:00,38.37,38.57,38.37,38.55,138523.0,27.9969,28.1429,27.9969,28.1283,138523.0
2017-11-16 12:30:00,38.56,38.59,38.47,38.53,99170.0,28.1356,28.1575,28.0699,28.1137,99170.0
2017-11-16 13:00:00,38.54,38.55,38.38,38.41,119994.0,28.121,28.1283,28.0042,28.0261,119994.0
2017-11-16 13:30:00,38.42,38.44,38.29,38.32,124413.0,28.0334,28.048,27.9386,27.9604,124413.0
2017-11-16 14:00:00,38.31,38.39,38.25,38.28,269837.0,27.9532,28.0115,27.9094,27.9313,269837.0
2017-11-16 14:30:00,38.28,38.3,38.11,38.12,176175.0,27.9313,27.9459,27.8072,27.8145,176175.0
2017-11-16 15:00:00,38.12,38.15,37.95,37.98,311914.0,27.8145,27.8364,27.6905,27.7124,311914.0
2017-11-16 15:30:00,37.98,38.03,37.91,37.93,489246.0,27.7124,27.7488,27.6613,27.6759,489246.0
2017-11-17 09:30:00,37.65,37.9,37.57,37.79,211101.0,27.4716,27.654,27.4132,27.5737,211101.0
2017-11-17 10:00:00,37.79,37.93,37.7,37.93,142881.0,27.5737,27.6759,27.5081,27.6759,142881.0
2017-11-17 10:30:00,37.93,38.06,37.87,38.05,180949.0,27.6759,27.7707,27.6321,27.7634,180949.0
2017-11-17 11:00:00,38.04,38.08,37.91,38.07,119309.0,27.7561,27.7853,27.6613,27.778,119309.0
2017-11-17 11:30:00,38.07,38.28,38.07,38.24,81523.0,27.778,27.9313,27.778,27.9021,81523.0
2017-11-17 12:00:00,38.24,38.32,38.17,38.32,82210.0,27.9021,27.9604,27.851,27.9604,82210.0
2017-11-17 12:30:00,38.33,38.37,38.26,38.33,57868.0,27.9677,27.9969,27.9167,27.9677,57868.0
2017-11-17 13:00:00,38.33,38.37,38.27,38.3,61190.0,27.9677,27.9969,27.924,27.9459,61190.0
2017-11-17 13:30:00,38.3,38.37,38.27,38.31,53763.0,27.9459,27.9969,27.924,27.9532,53763.0
2017-11-17 14:00:00,38.32,38.35,38.26,38.3,78705.0,27.9604,27.9823,27.9167,27.9459,78705.0
2017-11-17 14:30:00,38.3,38.31,38.24,38.25,158548.0,27.9459,27.9532,27.9021,27.9094,158548.0
2017-11-17 15:00:00,38.25,38.25,38.12,38.16,137908.0,27.9094,27.9094,27.8145,27.8437,137908.0
2017-11-17 15:30:00,38.15,38.19,38.1,38.16,385276.0,27.8364,27.8656,27.7999,27.8437,385276.0
2017-11-20 09:30:00,38.31,38.43,38.1,38.19,322566.0,27.9532,28.0407,27.7999,27.8656,322566.0
2017-11-20 10:00:00,38.18,38.37,38.15,38.33,148659.0,27.8583,27.9969,27.8364,27.9677,148659.0
2017-11-20 10:30:00,38.31,38.49,38.27,38.45,152382.0,27.9532,28.0845,27.924,28.0553,152382.0
2017-11-20 11:00:00,38.44,38.46,38.23,38.24,185792.0,28.048,28.0626,27.8948,27.9021,185792.0
2017-11-20 11:30:00,38.24,38.36,38.24,38.31,84540.0,27.9021,27.9896,27.9021,27.9532,84540.0
2017-11-20 12:00:00,38.32,38.36,38.24,38.25,69972.0,27.9604,27.9896,27.9021,27.9094,69972.0
2017-11-20 12:30:00,38.25,38.33,38.23,38.3,73099.0,27.9094,27.9677,27.8948,27.9459,73099.0
2017-11-20 13:00:00,38.3,38.31,38.25,38.3,97565.0,27.9459,27.9532,27.9094,27.9459,97565.0
2017-11-20 13:30:00,38.29,38.31,38.27,38.3,260329.0,27.9386,27.9532,27.924,27.9459,260329.0
2017-11-20 14:00:00,38.3,38.31,38.21,38.28,185591.0,27.9459,27.9532,27.8802,27.9313,185591.0
2017-11-20 14:30:00,38.28,38.31,38.24,38.27,141335.0,27.9313,27.9532,27.9021,27.924,141335.0
2017-11-20 15:00:00,38.27,38.27,38.15,38.18,183514.0,27.924,27.924,27.8364,27.8583,183514.0
2017-11-20 15:30:00,38.19,38.26,38.13,38.26,491613.0,27.8656,27.9167,27.8218,27.9167,491613.0
2017-11-21 09:30:00,38.37,38.37,37.97,38.11,416704.0,27.9969,27.9969,27.7051,27.8072,416704.0
2017-11-21 10:00:00,38.11,38.15,37.86,38.0,361179.0,27.8072,27.8364,27.6248,27.727,361179.0
2017-11-21 10:30:00,37.99,38.09,37.96,38.02,378253.0,27.7197,27.7926,27.6978,27.7416,378253.0
2017-11-21 11:00:00,38.02,38.05,37.81,37.92,310953.0,27.7416,27.7634,27.5883,27.6686,310953.0
2017-11-21 11:30:00,37.92,37.94,37.85,37.88,298287.0,27.6686,27.6832,27.6175,27.6394,298287.0
2017-11-21 12:00:00,37.89,37.94,37.79,37.84,217220.0,27.6467,27.6832,27.5737,27.6102,217220.0
2017-11-21 12:30:00,37.83,37.96,37.83,37.88,201984.0,27.6029,27.6978,27.6029,27.6394,201984.0
2017-11-21 13:00:00,37.88,37.98,37.88,37.9,164702.0,27.6394,27.7124,27.6394,27.654,164702.0
2017-11-21 13:30:00,37.9,37.93,37.86,37.88,160310.0,27.654,27.6759,27.6248,27.6394,160310.0
2017-11-21 14:00:00,37.88,37.96,37.86,37.89,212104.0,27.6394,27.6978,27.6248,27.6467,212104.0
2017-11-21 14:30:00,37.9,37.92,37.81,37.89,235572.0,27.654,27.6686,27.5883,27.6467,235572.0
2017-11-21 15:00:00,37.9,37.95,37.87,37.94,190876.0,27.654,27.6905,27.6321,27.6832,190876.0
2017-11-21 15:30:00,37.94,37.97,37.86,37.91,830158.0,27.6832,27.7051,27.6248,27.6613,830158.0
2017-11-22 09:30:00,38.0,38.19,37.82,38.15,166265.0,27.727,27.8656,27.5956,27.8364,166265.0
2017-11-22 10:00:00,38.14,38.25,38.0,38.02,264479.0,27.8291,27.9094,27.727,27.7416,264479.0
2017-11-22 10:30:00,38.02,38.11,37.97,38.08,140169.0,27.7416,27.8072,27.7051,27.7853,140169.0
2017-11-22 11:00:00,38.09,38.13,37.87,37.87,100415.0,27.7926,27.8218,27.6321,27.6321,100415.0
2017-11-22 11:30:00,37.87,37.94,37.83,37.91,92958.0,27.6321,27.6832,27.6029,27.6613,92958.0
2017-11-22 12:00:00,37.91,37.96,37.88,37.89,73770.0,27.6613,27.6978,27.6394,27.6467,73770.0
2017-11-22 12:30:00,37.88,37.9,37.83,37.9,154090.0,27.6394,27.654,27.6029,27.654,154090.0
2017-11-22 13:00:00,37.9,37.91,37.84,37.9,70085.0,27.654,27.6613,27.6102,27.654,70085.0
2017-11-22 13:30:00,37.9,37.9,37.84,37.89,88706.0,27.654,27.654,27.6102,27.6467,88706.0
2017-11-22 14:00:00,37.9,37.92,37.85,37.86,78830.0,27.654,27.6686,27.6175,27.6248,78830.0
2017-11-22 14:30:00,37.86,37.89,37.83,37.85,82562.0,27.6248,27.6467,27.6029,27.6175,82562.0
2017-11-22 15:00:00,37.86,37.86,37.81,37.84,114354.0,27.6248,27.6248,27.5883,27.6102,114354.0
2017-11-22 15:30:00,37.84,37.87,37.8,37.83,418187.0,27.6102,27.6321,27.581,27.6029,418187.0
2017-11-24 09:30:00,38.02,38.09,37.79,37.83,114200.0,27.7416,27.7926,27.5737,27.6029,114200.0
2017-11-24 10:00:00,37.81,37.87,37.76,37.76,74814.0,27.5883,27.6321,27.5518,27.5518,74814.0
2017-11-24 10:30:00,37.76,37.79,37.61,37.72,73806.0,27.5518,27.5737,27.4424,27.5227,73806.0
2017-11-24 11:00:00,37.72,37.77,37.7,37.77,69623.0,27.5227,27.5591,27.5081,27.5591,69623.0
2017-11-24 11:30:00,37.77,37.9,37.73,37.89,96237.0,27.5591,27.654,27.53,27.6467,96237.0
2017-11-24 12:00:00,37.88,37.88,37.79,37.82,64493.0,27.6394,27.6394,27.5737,27.5956,64493.0
2017-11-24 12:30:00,37.82,37.84,37.71,37.75,130593.0,27.5956,27.6102,27.5154,27.5445,130593.0
2017-11-27 09:30:00,37.74,37.87,37.65,37.65,157645.0,27.5372,27.6321,27.4716,27.4716,157645.0
2017-11-27 10:00:00,37.66,37.75,37.65,37.69,131115.0,27.4789,27.5445,27.4716,27.5008,131115.0
2017-11-27 10:30:00,37.69,37.72,37.61,37.65,80552.0,27.5008,27.5227,27.4424,27.4716,80552.0
2017-11-27 11:00:00,37.66,37.66,37.51,37.52,78539.0,27.4789,27.4789,27.3694,27.3767,78539.0
2017-11-27 11:30:00,37.5,37.6,37.46,37.59,77024.0,27.3621,27.4351,27.3329,27.4278,77024.0
2017-11-27 12:00:00,37.59,37.59,37.52,37.54,61029.0,27.4278,27.4278,27.3767,27.3913,61029.0
2017-11-27 12:30:00,37.54,37.64,37.53,37.63,53043.0,27.3913,27.4643,27.384,27.457,53043.0
2017-11-27 13:00:00,37.63,37.73,37.62,37.69,71575.0,27.457,27.53,27.4497,27.5008,71575.0
2017-11-27 13:30:00,37.68,37.76,37.66,37.75,77398.0,27.4935,27.5518,27.4789,27.5445,77398.0
2017-11-27 14:00:00,37.74,37.75,37.65,37.66,96304.0,27.5372,27.5445,27.4716,27.4789,96304.0
2017-11-27 14:30:00,37.66,37.67,37.57,37.58,90213.0,27.4789,27.4862,27.4132,27.4205,90213.0
2017-11-27 15:00:00,37.58,37.61,37.52,37.59,114173.0,27.4205,27.4424,27.3767,27.4278,114173.0
2017-11-27 15:30:00,37.6,37.66,37.55,37.63,516565.0,27.4351,27.4789,27.3986,27.457,516565.0
2017-11-28 09:30:00,37.75,37.95,37.71,37.95,180419.0,27.5445,27.6905,27.5154,27.6905,180419.0
2017-11-28 10:00:00,37.95,37.98,37.86,37.91,155744.0,27.6905,27.7124,27.6248,27.6613,155744.0
2017-11-28 10:30:00,37.91,37.99,37.88,37.93,153634.0,27.6613,27.7197,27.6394,27.6759,153634.0
2017-11-28 11:00:00,37.93,37.96,37.85,37.9,97227.0,27.6759,27.6978,27.6175,27.654,97227.0
2017-11-28 11:30:00,37.91,37.98,37.89,37.95,125881.0,27.6613,27.7124,27.6467,27.6905,125881.0
2017-11-28 12:00:00,37.96,38.21,37.95,38.17,206495.0,27.6978,27.8802,27.6905,27.851,206495.0
2017-11-28 12:30:00,38.18,38.35,38.17,38.34,120056.0,27.8583,27.9823,27.851,27.975,120056.0
2017-11-28 13:00:00,38.34,38.49,38.33,38.45,313885.0,27.975,28.0845,27.9677,28.0553,313885.0
2017-11-28 13:30:00,38.45,38.62,38.29,38.29,453257.0,28.0553,28.1793,27.9386,27.9386,453257.0
2017-11-28 14:00:00,38.3,38.34,38.21,38.34,259248.0,27.9459,27.975,27.8802,27.975,259248.0
2017-11-28 14:30:00,38.33,38.7,38.33,38.64,257065.0,27.9677,28.2377,27.9677,28.1939,257065.0
2017-11-28 15:00:00,38.63,38.84,38.62,38.72,422548.0,28.1866,28.3399,28.1793,28.2523,422548.0
2017-11-28 15:30:00,38.72,38.82,38.63,38.79,1522063.0,28.2523,28.3253,28.1866,28.3034,1522063.0
2017-11-29 09:30:00,39.25,40.42,39.11,40.39,762763.0,28.639,29.4927,28.5369,29.4708,762763.0
2017-11-29 10:00:00,40.39,40.56,40.04,40.56,858780.0,29.4708,29.5949,29.2155,29.5949,858780.0
2017-11-29 10:30:00,40.56,40.99,40.54,40.89,781310.0,29.5949,29.9086,29.5803,29.8357,781310.0
2017-11-29 11:00:00,40.88,41.08,40.7,40.92,589471.0,29.8284,29.9743,29.697,29.8576,589471.0
2017-11-29 11:30:00,40.92,41.06,40.67,40.67,798910.0,29.8576,29.9597,29.6751,29.6751,798910.0
2017-11-29 12:00:00,40.68,40.85,40.47,40.48,567224.0,29.6824,29.8065,29.5292,29.5365,567224.0
2017-11-29 12:30:00,40.48,40.73,40.38,40.71,339403.0,29.5365,29.7189,29.4635,29.7043,339403.0
2017-11-29 13:00:00,40.71,40.75,40.54,40.56,337417.0,29.7043,29.7335,29.5803,29.5949,337417.0
2017-11-29 13:30:00,40.54,40.55,40.17,40.33,414376.0,29.5803,29.5876,29.3103,29.4271,414376.0
2017-11-29 14:00:00,40.34,40.73,40.33,40.69,374285.0,29.4344,29.7189,29.4271,29.6897,374285.0
2017-11-29 14:30:00,40.69,40.76,40.58,40.67,392656.0,29.6897,29.7408,29.6095,29.6751,392656.0
2017-11-29 15:00:00,40.67,40.82,40.58,40.64,353289.0,29.6751,29.7846,29.6095,29.6533,353289.0
2017-11-29 15:30:00,40.63,40.72,40.51,40.67,1291069.0,29.646,29.7116,29.5584,29.6751,1291069.0
2017-11-30 09:30:00,41.08,41.31,40.78,40.78,794856.0,29.9743,30.1421,29.7554,29.7554,794856.0
2017-11-30 10:00:00,40.79,41.09,40.69,41.01,488107.0,29.7627,29.9816,29.6897,29.9232,488107.0
2017-11-30 10:30:00,41.01,41.32,40.85,41.28,565499.0,29.9232,30.1494,29.8065,30.1202,565499.0
2017-11-30 11:00:00,41.28,41.51,41.14,41.4,601278.0,30.1202,30.2881,30.0181,30.2078,601278.0
2017-11-30 11:30:00,41.4,41.47,41.27,41.32,365509.0,30.2078,30.2589,30.1129,30.1494,365509.0
2017-11-30 12:00:00,41.32,41.54,41.3,41.4,590232.0,30.1494,30.3099,30.1348,30.2078,590232.0
2017-11-30 12:30:00,41.41,41.73,41.38,41.63,358596.0,30.2151,30.4486,30.1932,30.3756,358596.0
2017-11-30 13:00:00,41.64,41.77,41.51,41.55,508787.0,30.3829,30.4778,30.2881,30.3172,508787.0
2017-11-30 13:30:00,41.55,41.56,41.2,41.24,537525.0,30.3172,30.3245,30.0619,30.091,537525.0
2017-11-30 14:00:00,41.24,41.41,41.22,41.38,406476.0,30.091,30.2151,30.0765,30.1932,406476.0
2017-11-30 14:30:00,41.39,41.43,41.22,41.28,901391.0,30.2005,30.2297,30.0765,30.1202,901391.0
2017-11-30 15:00:00,41.27,41.29,40.73,40.88,1466962.0,30.1129,30.1275,29.7189,29.8284,1466962.0
2017-11-30 15:30:00,40.88,40.93,40.66,40.7,1428822.0,29.8284,29.8649,29.6678,29.697,1428822.0
2017-12-01 09:30:00,40.9,41.13,40.45,40.49,309026.0,29.843,30.0108,29.5146,29.5438,309026.0
2017-12-01 10:00:00,40.49,41.08,40.32,41.08,292279.0,29.5438,29.9743,29.4198,29.9743,292279.0
2017-12-01 10:30:00,41.08,41.19,41.02,41.1,333354.0,29.9743,30.0546,29.9305,29.9889,333354.0
2017-12-01 11:00:00,41.11,41.14,39.57,39.66,441824.0,29.9962,30.0181,28.8725,28.9382,441824.0
2017-12-01 11:30:00,39.67,40.5,39.42,40.34,491112.0,28.9455,29.5511,28.7631,29.4344,491112.0
2017-12-01 12:00:00,40.36,40.63,40.21,40.25,388229.0,29.4489,29.646,29.3395,29.3687,388229.0
2017-12-01 12:30:00,40.25,40.62,40.22,40.57,371750.0,29.3687,29.6387,29.3468,29.6022,371750.0
2017-12-01 13:00:00,40.56,40.66,40.44,40.63,382544.0,29.5949,29.6678,29.5073,29.646,382544.0
2017-12-01 13:30:00,40.63,40.69,40.42,40.43,331049.0,29.646,29.6897,29.4927,29.5,331049.0
2017-12-01 14:00:00,40.44,40.56,40.38,40.52,405820.0,29.5073,29.5949,29.4635,29.5657,405820.0
2017-12-01 14:30:00,40.51,40.56,40.36,40.38,227848.0,29.5584,29.5949,29.4489,29.4635,227848.0
2017-12-01 15:00:00,40.38,40.56,40.3,40.48,265525.0,29.4635,29.5949,29.4052,29.5365,265525.0
2017-12-01 15:30:00,40.48,40.7,40.46,40.7,1408783.0,29.5365,29.697,29.5219,29.697,1408783.0
2017-12-04 09:30:00,41.49,42.13,41.32,42.07,727870.0,30.2735,30.7404,30.1494,30.6967,727870.0
2017-12-04 10:00:00,42.07,42.15,41.86,42.05,487230.0,30.6967,30.755,30.5434,30.6821,487230.0
2017-12-04 10:30:00,42.05,42.4,42.04,42.32,505804.0,30.6821,30.9374,30.6748,30.8791,505804.0
2017-12-04 11:00:00,42.32,42.33,42.02,42.06,276706.0,30.8791,30.8864,30.6602,30.6894,276706.0
2017-12-04 11:30:00,42.07,42.33,42.02,42.21,337807.0,30.6967,30.8864,30.6602,30.7988,337807.0
2017-12-04 12:00:00,42.2,42.34,42.12,42.16,258696.0,30.7915,30.8937,30.7331,30.7623,258696.0
2017-12-04 12:30:00,42.15,42.38,42.09,42.37,259224.0,30.755,30.9229,30.7113,30.9156,259224.0
2017-12-04 13:00:00,42.36,42.39,42.24,42.36,213267.0,30.9083,30.9302,30.8207,30.9083,213267.0
2017-12-04 13:30:00,42.37,42.52,42.37,42.51,205171.0,30.9156,31.025,30.9156,31.0177,205171.0
2017-12-04 14:00:00,42.51,42.51,42.11,42.12,439576.0,31.0177,31.0177,30.7258,30.7331,439576.0
2017-12-04 14:30:00,42.12,42.12,41.73,41.8,634245.0,30.7331,30.7331,30.4486,30.4997,634245.0
2017-12-04 15:00:00,41.8,42.01,41.79,41.84,375226.0,30.4997,30.6529,30.4924,30.5288,375226.0
2017-12-04 15:30:00,41.84,41.92,41.77,41.85,1034532.0,30.5288,30.5872,30.4778,30.5361,1034532.0
2017-12-05 09:30:00,41.83,42.09,41.18,41.31,449479.0,30.5215,30.7113,30.0473,30.1421,449479.0
2017-12-05 10:00:00,41.32,41.5,41.18,41.41,358696.0,30.1494,30.2808,30.0473,30.2151,358696.0
2017-12-05 10:30:00,41.41,41.67,41.29,41.63,355605.0,30.2151,30.4048,30.1275,30.3756,355605.0
2017-12-05 11:00:00,41.63,41.79,41.49,41.5,512137.0,30.3756,30.4924,30.2735,30.2808,512137.0
2017-12-05 11:30:00,41.51,41.72,41.4,41.43,436464.0,30.2881,30.4413,30.2078,30.2297,436464.0
2017-12-05 12:00:00,41.43,41.55,41.32,41.47,258125.0,30.2297,30.3172,30.1494,30.2589,258125.0
2017-12-05 12:30:00,41.46,41.63,41.46,41.53,197251.0,30.2516,30.3756,30.2516,30.3026,197251.0
2017-12-05 13:00:00,41.54,41.64,41.45,41.45,173550.0,30.3099,30.3829,30.2443,30.2443,173550.0
2017-12-05 13:30:00,41.46,41.47,41.32,41.36,116749.0,30.2516,30.2589,30.1494,30.1786,116749.0
2017-12-05 14:00:00,41.35,41.44,41.23,41.26,157563.0,30.1713,30.237,30.0837,30.1056,157563.0
2017-12-05 14:30:00,41.26,41.26,41.05,41.09,237607.0,30.1056,30.1056,29.9524,29.9816,237607.0
2017-12-05 15:00:00,41.08,41.1,40.8,40.95,308714.0,29.9743,29.9889,29.77,29.8794,308714.0
2017-12-05 15:30:00,40.95,41.0,40.74,40.88,723325.0,29.8794,29.9159,29.7262,29.8284,723325.0
2017-12-06 09:30:00,40.75,40.82,40.24,40.52,495029.0,29.7335,29.7846,29.3614,29.5657,495029.0
2017-12-06 10:00:00,40.53,40.79,40.47,40.69,375936.0,29.573,29.7627,29.5292,29.6897,375936.0
2017-12-06 10:30:00,40.69,40.86,40.58,40.84,320316.0,29.6897,29.8138,29.6095,29.7992,320316.0
2017-12-06 11:00:00,40.84,40.91,40.76,40.81,133977.0,29.7992,29.8503,29.7408,29.7773,133977.0
2017-12-06 11:30:00,40.81,40.87,40.7,40.75,196842.0,29.7773,29.8211,29.697,29.7335,196842.0
2017-12-06 12:00:00,40.76,40.83,40.65,40.75,151114.0,29.7408,29.7919,29.6605,29.7335,151114.0
2017-12-06 12:30:00,40.74,40.86,40.73,40.82,96396.0,29.7262,29.8138,29.7189,29.7846,96396.0
2017-12-06 13:00:00,40.83,40.84,40.74,40.79,96532.0,29.7919,29.7992,29.7262,29.7627,96532.0
2017-12-06 13:30:00,40.79,40.89,40.72,40.73,101681.0,29.7627,29.8357,29.7116,29.7189,101681.0
2017-12-06 14:00:00,40.72,40.82,40.69,40.71,237033.0,29.7116,29.7846,29.6897,29.7043,237033.0
2017-12-06 14:30:00,40.7,40.81,40.67,40.68,197989.0,29.697,29.7773,29.6751,29.6824,197989.0
2017-12-06 15:00:00,40.67,40.78,40.64,40.68,239277.0,29.6751,29.7554,29.6533,29.6824,239277.0
2017-12-06 15:30:00,40.69,40.69,40.53,40.62,643566.0,29.6897,29.6897,29.573,29.6387,643566.0
2017-12-07 09:30:00,40.41,40.88,40.27,40.64,392542.0,29.4854,29.8284,29.3833,29.6533,392542.0
2017-12-07 10:00:00,40.64,40.74,40.55,40.64,517230.0,29.6533,29.7262,29.5876,29.6533,517230.0
2017-12-07 10:30:00,40.64,41.14,40.63,41.08,521206.0,29.6533,30.0181,29.646,29.9743,521206.0
2017-12-07 11:00:00,41.08,41.29,41.0,41.29,251281.0,29.9743,30.1275,29.9159,30.1275,251281.0
2017-12-07 11:30:00,41.29,41.43,41.21,41.21,250324.0,30.1275,30.2297,30.0692,30.0692,250324.0
2017-12-07 12:00:00,41.21,41.26,41.13,41.16,183658.0,30.0692,30.1056,30.0108,30.0327,183658.0
2017-12-07 12:30:00,41.16,41.3,41.11,41.3,141698.0,30.0327,30.1348,29.9962,30.1348,141698.0
2017-12-07 13:00:00,41.3,41.37,41.22,41.34,121678.0,30.1348,30.1859,30.0765,30.164,121678.0
2017-12-07 13:30:00,41.34,41.39,41.17,41.22,164892.0,30.164,30.2005,30.04,30.0765,164892.0
2017-12-07 14:00:00,41.22,41.36,41.2,41.31,168582.0,30.0765,30.1786,30.0619,30.1421,168582.0
2017-12-07 14:30:00,41.31,41.36,41.24,41.29,212889.0,30.1421,30.1786,30.091,30.1275,212889.0
2017-12-07 15:00:00,41.29,41.38,41.2,41.34,233873.0,30.1275,30.1932,30.0619,30.164,233873.0
2017-12-07 15:30:00,41.33,41.44,41.26,41.43,813713.0,30.1567,30.237,30.1056,30.2297,813713.0
2017-12-08 09:30:00,41.64,41.8,41.23,41.4,330653.0,30.3829,30.4997,30.0837,30.2078,330653.0
2017-12-08 10:00:00,41.39,41.43,41.2,41.27,159213.0,30.2005,30.2297,30.0619,30.1129,159213.0
2017-12-08 10:30:00,41.27,41.4,41.18,41.4,150825.0,30.1129,30.2078,30.0473,30.2078,150825.0
2017-12-08 11:00:00,41.39,41.46,41.34,41.37,115926.0,30.2005,30.2516,30.164,30.1859,115926.0
2017-12-08 11:30:00,41.38,41.42,41.26,41.3,169027.0,30.1932,30.2224,30.1056,30.1348,169027.0
2017-12-08 12:00:00,41.3,41.4,41.28,41.39,155484.0,30.1348,30.2078,30.1202,30.2005,155484.0
2017-12-08 12:30:00,41.39,41.51,41.38,41.5,110696.0,30.2005,30.2881,30.1932,30.2808,110696.0
2017-12-08 13:00:00,41.49,41.56,41.45,41.55,131703.0,30.2735,30.3245,30.2443,30.3172,131703.0
2017-12-08 13:30:00,41.55,41.59,41.5,41.54,90375.0,30.3172,30.3464,30.2808,30.3099,90375.0
2017-12-08 14:00:00,41.53,41.59,41.48,41.57,139540.0,30.3026,30.3464,30.2662,30.3318,139540.0
2017-12-08 14:30:00,41.57,41.65,41.5,41.65,128464.0,30.3318,30.3902,30.2808,30.3902,128464.0
2017-12-08 15:00:00,41.65,41.71,41.58,41.61,210580.0,30.3902,30.434,30.3391,30.361,210580.0
2017-12-08 15:30:00,41.61,41.76,41.59,41.75,661211.0,30.361,30.4705,30.3464,30.4632,661211.0
2017-12-11 09:30:00,41.7,41.92,41.52,41.87,120365.0,30.4267,30.5872,30.2954,30.5507,120365.0
2017-12-11 10:00:00,41.87,41.89,41.61,41.64,152700.0,30.5507,30.5653,30.361,30.3829,152700.0
2017-12-11 10:30:00,41.64,41.85,41.57,41.73,107017.0,30.3829,30.5361,30.3318,30.4486,107017.0
2017-12-11 11:00:00,41.73,41.8,41.66,41.76,179992.0,30.4486,30.4997,30.3975,30.4705,179992.0
2017-12-11 11:30:00,41.77,41.77,41.66,41.69,110081.0,30.4778,30.4778,30.3975,30.4194,110081.0
2017-12-11 12:00:00,41.68,41.69,41.54,41.59,307807.0,30.4121,30.4194,30.3099,30.3464,307807.0
2017-12-11 12:30:00,41.59,41.63,41.51,41.55,102999.0,30.3464,30.3756,30.2881,30.3172,102999.0
2017-12-11 13:00:00,41.54,41.6,41.51,41.54,250642.0,30.3099,30.3537,30.2881,30.3099,250642.0
2017-12-11 13:30:00,41.54,41.6,41.51,41.59,109037.0,30.3099,30.3537,30.2881,30.3464,109037.0
2017-12-11 14:00:00,41.58,41.59,41.51,41.54,110487.0,30.3391,30.3464,30.2881,30.3099,110487.0
2017-12-11 14:30:00,41.53,41.54,41.43,41.48,136104.0,30.3026,30.3099,30.2297,30.2662,136104.0
2017-12-11 15:00:00,41.47,41.48,41.2,41.2,256850.0,30.2589,30.2662,30.0619,30.0619,256850.0
2017-12-11 15:30:00,41.2,41.42,41.16,41.41,748743.0,30.0619,30.2224,30.0327,30.2151,748743.0
2017-12-12 09:30:00,41.66,41.83,41.42,41.65,136639.0,30.3975,30.5215,30.2224,30.3902,136639.0
2017-12-12 10:00:00,41.64,41.92,41.56,41.86,120220.0,30.3829,30.5872,30.3245,30.5434,120220.0
2017-12-12 10:30:00,41.86,41.9,41.73,41.76,329261.0,30.5434,30.5726,30.4486,30.4705,329261.0
2017-12-12 11:00:00,41.74,41.93,41.59,41.91,312186.0,30.4559,30.5945,30.3464,30.5799,312186.0
2017-12-12 11:30:00,41.92,42.11,41.92,41.99,223191.0,30.5872,30.7258,30.5872,30.6383,223191.0
2017-12-12 12:00:00,41.99,42.15,41.97,41.98,233004.0,30.6383,30.755,30.6237,30.631,233004.0
2017-12-12 12:30:00,41.98,42.12,41.97,42.1,149670.0,30.631,30.7331,30.6237,30.7186,149670.0
2017-12-12 13:00:00,42.1,42.12,42.03,42.1,217807.0,30.7186,30.7331,30.6675,30.7186,217807.0
2017-12-12 13:30:00,42.1,42.15,42.06,42.07,185484.0,30.7186,30.755,30.6894,30.6967,185484.0
2017-12-12 14:00:00,42.07,42.21,42.0,42.16,309444.0,30.6967,30.7988,30.6456,30.7623,309444.0
2017-12-12 14:30:00,42.16,42.16,42.01,42.05,162102.0,30.7623,30.7623,30.6529,30.6821,162102.0
2017-12-12 15:00:00,42.03,42.12,41.95,42.11,315278.0,30.6675,30.7331,30.6091,30.7258,315278.0
2017-12-12 15:30:00,42.11,42.13,41.89,41.93,631197.0,30.7258,30.7404,30.5653,30.5945,631197.0
2017-12-13 09:30:00,41.9,42.01,41.68,42.0,275508.0,30.5726,30.6529,30.4121,30.6456,275508.0
2017-12-13 10:00:00,42.01,42.05,41.89,42.01,153190.0,30.6529,30.6821,30.5653,30.6529,153190.0
2017-12-13 10:30:00,42.02,42.05,41.88,41.97,166091.0,30.6602,30.6821,30.558,30.6237,166091.0
2017-12-13 11:00:00,41.96,42.11,41.9,42.08,111012.0,30.6164,30.7258,30.5726,30.704,111012.0
2017-12-13 11:30:00,42.07,42.34,42.02,42.33,158315.0,30.6967,30.8937,30.6602,30.8864,158315.0
2017-12-13 12:00:00,42.32,42.33,42.05,42.05,153127.0,30.8791,30.8864,30.6821,30.6821,153127.0
2017-12-13 12:30:00,42.06,42.11,41.91,41.92,96411.0,30.6894,30.7258,30.5799,30.5872,96411.0
2017-12-13 13:00:00,41.91,41.96,41.85,41.96,87782.0,30.5799,30.6164,30.5361,30.6164,87782.0
2017-12-13 13:30:00,41.95,42.03,41.87,42.01,139587.0,30.6091,30.6675,30.5507,30.6529,139587.0
2017-12-13 14:00:00,42.02,42.06,41.73,41.84,192709.0,30.6602,30.6894,30.4486,30.5288,192709.0
2017-12-13 14:30:00,41.84,41.93,41.73,41.75,232287.0,30.5288,30.5945,30.4486,30.4632,232287.0
2017-12-13 15:00:00,41.75,41.76,41.44,41.46,288521.0,30.4632,30.4705,30.237,30.2516,288521.0
2017-12-13 15:30:00,41.46,41.6,41.31,41.34,820318.0,30.2516,30.3537,30.1421,30.164,820318.0
2017-12-14 09:30:00,41.58,41.74,41.37,41.58,236824.0,30.3391,30.4559,30.1859,30.3391,236824.0
2017-12-14 10:00:00,41.58,41.7,41.55,41.6,123881.0,30.3391,30.4267,30.3172,30.3537,123881.0
2017-12-14 10:30:00,41.6,41.62,41.4,41.4,166109.0,30.3537,30.3683,30.2078,30.2078,166109.0
2017-12-14 11:00:00,41.4,41.41,40.98,41.23,225768.0,30.2078,30.2151,29.9013,30.0837,225768.0
2017-12-14 11:30:00,41.21,41.24,41.08,41.22,145626.0,30.0692,30.091,29.9743,30.0765,145626.0
2017-12-14 12:00:00,41.21,41.21,41.08,41.12,162970.0,30.0692,30.0692,29.9743,30.0035,162970.0
2017-12-14 12:30:00,41.12,41.26,41.09,41.23,94276.0,30.0035,30.1056,29.9816,30.0837,94276.0
2017-12-14 13:00:00,41.22,41.23,41.12,41.15,115016.0,30.0765,30.0837,30.0035,30.0254,115016.0
2017-12-14 13:30:00,41.15,41.18,41.06,41.06,139857.0,30.0254,30.0473,29.9597,29.9597,139857.0
2017-12-14 14:00:00,41.06,41.11,40.7,40.7,188088.0,29.9597,29.9962,29.697,29.697,188088.0
2017-12-14 14:30:00,40.71,40.91,40.71,40.89,225143.0,29.7043,29.8503,29.7043,29.8357,225143.0
2017-12-14 15:00:00,40.88,40.99,40.83,40.89,254094.0,29.8284,29.9086,29.7919,29.8357,254094.0
2017-12-14 15:30:00,40.89,41.04,40.86,40.88,761746.0,29.8357,29.9451,29.8138,29.8284,761746.0
2017-12-15 09:30:00,41.29,41.48,41.02,41.39,691343.0,30.1275,30.2662,29.9305,30.2005,691343.0
2017-12-15 10:00:00,41.4,41.82,41.4,41.54,230474.0,30.2078,30.5142,30.2078,30.3099,230474.0
2017-12-15 10:30:00,41.54,41.56,41.42,41.42,327454.0,30.3099,30.3245,30.2224,30.2224,327454.0
2017-12-15 11:00:00,41.43,41.59,41.4,41.58,243715.0,30.2297,30.3464,30.2078,30.3391,243715.0
2017-12-15 11:30:00,41.58,41.61,41.43,41.51,211485.0,30.3391,30.361,30.2297,30.2881,211485.0
2017-12-15 12:00:00,41.51,41.72,41.51,41.72,155123.0,30.2881,30.4413,30.2881,30.4413,155123.0
2017-12-15 12:30:00,41.72,41.86,41.7,41.8,127393.0,30.4413,30.5434,30.4267,30.4997,127393.0
2017-12-15 13:00:00,41.81,41.84,41.71,41.81,122953.0,30.507,30.5288,30.434,30.507,122953.0
2017-12-15 13:30:00,41.8,42.09,41.79,42.06,141736.0,30.4997,30.7113,30.4924,30.6894,141736.0
2017-12-15 14:00:00,42.05,42.18,42.01,42.09,433996.0,30.6821,30.7769,30.6529,30.7113,433996.0
2017-12-15 14:30:00,42.1,42.19,42.02,42.1,453622.0,30.7186,30.7842,30.6602,30.7186,453622.0
2017-12-15 15:00:00,42.1,42.14,41.92,41.96,246592.0,30.7186,30.7477,30.5872,30.6164,246592.0
2017-12-15 15:30:00,41.96,42.03,41.65,41.7,925855.0,30.6164,30.6675,30.3902,30.4267,925855.0
2017-12-18 09:30:00,42.04,42.72,42.02,42.66,473522.0,30.6748,31.1709,30.6602,31.1272,473522.0
2017-12-18 10:00:00,42.66,42.67,42.11,42.14,225299.0,31.1272,31.1345,30.7258,30.7477,225299.0
2017-12-18 10:30:00,42.13,42.3,42.1,42.27,175881.0,30.7404,30.8645,30.7186,30.8426,175881.0
2017-12-18 11:00:00,42.26,42.27,42.12,42.18,168737.0,30.8353,30.8426,30.7331,30.7769,168737.0
2017-12-18 11:30:00,42.18,42.19,41.96,41.98,142413.0,30.7769,30.7842,30.6164,30.631,142413.0
2017-12-18 12:00:00,41.99,42.03,41.91,41.95,153055.0,30.6383,30.6675,30.5799,30.6091,153055.0
2017-12-18 12:30:00,41.95,42.0,41.82,41.9,192219.0,30.6091,30.6456,30.5142,30.5726,192219.0
2017-12-18 13:00:00,41.9,41.9,41.82,41.85,93370.0,30.5726,30.5726,30.5142,30.5361,93370.0
2017-12-18 13:30:00,41.85,41.86,41.73,41.73,153478.0,30.5361,30.5434,30.4486,30.4486,153478.0
2017-12-18 14:00:00,41.73,41.86,41.73,41.8,184957.0,30.4486,30.5434,30.4486,30.4997,184957.0
2017-12-18 14:30:00,41.8,41.86,41.78,41.86,161221.0,30.4997,30.5434,30.4851,30.5434,161221.0
2017-12-18 15:00:00,41.86,41.95,41.85,41.89,266154.0,30.5434,30.6091,30.5361,30.5653,266154.0
2017-12-18 15:30:00,41.89,42.08,41.88,42.04,705590.0,30.5653,30.704,30.558,30.6748,705590.0
2017-12-19 09:30:00,42.56,42.84,42.13,42.35,455934.0,31.0542,31.2585,30.7404,30.901,455934.0
2017-12-19 10:00:00,42.35,42.42,42.14,42.19,218418.0,30.901,30.952,30.7477,30.7842,218418.0
2017-12-19 10:30:00,42.19,42.38,42.18,42.32,146660.0,30.7842,30.9229,30.7769,30.8791,146660.0
2017-12-19 11:00:00,42.32,42.33,42.23,42.26,251592.0,30.8791,30.8864,30.8134,30.8353,251592.0
2017-12-19 11:30:00,42.26,42.28,42.12,42.12,230352.0,30.8353,30.8499,30.7331,30.7331,230352.0
2017-12-19 12:00:00,42.12,42.25,42.06,42.2,174311.0,30.7331,30.828,30.6894,30.7915,174311.0
2017-12-19 12:30:00,42.2,42.29,42.11,42.27,122800.0,30.7915,30.8572,30.7258,30.8426,122800.0
2017-12-19 13:00:00,42.27,42.48,42.27,42.33,185481.0,30.8426,30.9958,30.8426,30.8864,185481.0
2017-12-19 13:30:00,42.32,42.32,42.17,42.19,317774.0,30.8791,30.8791,30.7696,30.7842,317774.0
2017-12-19 14:00:00,42.19,42.33,42.18,42.27,127732.0,30.7842,30.8864,30.7769,30.8426,127732.0
2017-12-19 14:30:00,42.27,42.3,42.21,42.28,128359.0,30.8426,30.8645,30.7988,30.8499,128359.0
2017-12-19 15:00:00,42.27,42.29,42.12,42.13,144200.0,30.8426,30.8572,30.7331,30.7404,144200.0
2017-12-19 15:30:00,42.12,42.31,42.06,42.08,604921.0,30.7331,30.8718,30.6894,30.704,604921.0
2017-12-20 09:30:00,42.58,42.67,42.08,42.3,277376.0,31.0688,31.1345,30.704,30.8645,277376.0
2017-12-20 10:00:00,42.3,42.36,42.08,42.09,113740.0,30.8645,30.9083,30.704,30.7113,113740.0
2017-12-20 10:30:00,42.09,42.1,41.75,41.93,210970.0,30.7113,30.7186,30.4632,30.5945,210970.0
2017-12-20 11:00:00,41.93,42.07,41.9,41.93,122588.0,30.5945,30.6967,30.5726,30.5945,122588.0
2017-12-20 11:30:00,41.94,42.05,41.88,41.9,61054.0,30.6018,30.6821,30.558,30.5726,61054.0
2017-12-20 12:00:00,41.9,42.02,41.88,42.0,121294.0,30.5726,30.6602,30.558,30.6456,121294.0
2017-12-20 12:30:00,42.01,42.02,41.83,41.97,75759.0,30.6529,30.6602,30.5215,30.6237,75759.0
2017-12-20 13:00:00,41.97,42.11,41.96,42.05,53274.0,30.6237,30.7258,30.6164,30.6821,53274.0
2017-12-20 13:30:00,42.06,42.15,42.0,42.09,70661.0,30.6894,30.755,30.6456,30.7113,70661.0
2017-12-20 14:00:00,42.09,42.15,42.05,42.12,73758.0,30.7113,30.755,30.6821,30.7331,73758.0
2017-12-20 14:30:00,42.12,42.14,42.02,42.11,76696.0,30.7331,30.7477,30.6602,30.7258,76696.0
2017-12-20 15:00:00,42.11,42.23,42.1,42.14,103838.0,30.7258,30.8134,30.7186,30.7477,103838.0
2017-12-20 15:30:00,42.13,42.16,41.92,41.93,307680.0,30.7404,30.7623,30.5872,30.5945,307680.0
2017-12-21 09:30:00,42.39,42.58,42.19,42.53,256067.0,30.9302,31.0688,30.7842,31.0323,256067.0
2017-12-21 10:00:00,42.52,42.69,42.52,42.61,187760.0,31.025,31.149,31.025,31.0907,187760.0
2017-12-21 10:30:00,42.62,42.88,42.61,42.8,221586.0,31.098,31.2877,31.0907,31.2293,221586.0
2017-12-21 11:00:00,42.8,42.84,42.67,42.76,102532.0,31.2293,31.2585,31.1345,31.2001,102532.0
2017-12-21 11:30:00,42.77,42.88,42.74,42.82,163269.0,31.2074,31.2877,31.1855,31.2439,163269.0
2017-12-21 12:00:00,42.81,42.82,42.64,42.71,108782.0,31.2366,31.2439,31.1126,31.1636,108782.0
2017-12-21 12:30:00,42.71,42.85,42.67,42.84,181815.0,31.1636,31.2658,31.1345,31.2585,181815.0
2017-12-21 13:00:00,42.84,42.9,42.83,42.85,120978.0,31.2585,31.3023,31.2512,31.2658,120978.0
2017-12-21 13:30:00,42.85,42.9,42.82,42.87,97006.0,31.2658,31.3023,31.2439,31.2804,97006.0
2017-12-21 14:00:00,42.87,42.93,42.85,42.85,210094.0,31.2804,31.3242,31.2658,31.2658,210094.0
2017-12-21 14:30:00,42.86,42.89,42.8,42.85,325170.0,31.2731,31.295,31.2293,31.2658,325170.0
2017-12-21 15:00:00,42.84,42.86,42.7,42.73,189683.0,31.2585,31.2731,31.1563,31.1782,189683.0
2017-12-21 15:30:00,42.73,42.74,42.55,42.62,597275.0,31.1782,31.1855,31.0469,31.098,597275.0
2017-12-22 09:30:00,42.85,42.91,42.61,42.76,260793.0,31.2658,31.3096,31.0907,31.2001,260793.0
2017-12-22 10:00:00,42.77,42.82,42.34,42.37,222387.0,31.2074,31.2439,30.8937,30.9156,222387.0
2017-12-22 10:30:00,42.37,42.51,42.34,42.4,248346.0,30.9156,31.0177,30.8937,30.9374,248346.0
2017-12-22 11:00:00,42.4,42.43,42.24,42.34,199557.0,30.9374,30.9593,30.8207,30.8937,199557.0
2017-12-22 11:30:00,42.35,42.37,42.21,42.32,205456.0,30.901,30.9156,30.7988,30.8791,205456.0
2017-12-22 12:00:00,42.32,42.51,42.32,42.51,171843.0,30.8791,31.0177,30.8791,31.0177,171843.0
2017-12-22 12:30:00,42.5,42.52,42.39,42.51,141584.0,31.0104,31.025,30.9302,31.0177,141584.0
2017-12-22 13:00:00,42.51,42.58,42.46,42.56,127002.0,31.0177,31.0688,30.9812,31.0542,127002.0
2017-12-22 13:30:00,42.56,42.66,42.54,42.64,181236.0,31.0542,31.1272,31.0396,31.1126,181236.0
2017-12-22 14:00:00,42.64,42.66,42.5,42.54,227983.0,31.1126,31.1272,31.0104,31.0396,227983.0
2017-12-22 14:30:00,42.54,42.6,42.5,42.53,109799.0,31.0396,31.0834,31.0104,31.0323,109799.0
2017-12-22 15:00:00,42.54,42.59,42.49,42.58,147999.0,31.0396,31.0761,31.0031,31.0688,147999.0
2017-12-22 15:30:00,42.57,42.68,42.51,42.64,776773.0,31.0615,31.1418,31.0177,31.1126,776773.0
2017-12-26 09:30:00,42.63,42.92,42.55,42.69,133198.0,31.1053,31.3169,31.0469,31.149,133198.0
2017-12-26 10:00:00,42.68,42.69,42.54,42.55,143708.0,31.1418,31.149,31.0396,31.0469,143708.0
2017-12-26 10:30:00,42.55,42.58,42.38,42.38,175569.0,31.0469,31.0688,30.9229,30.9229,175569.0
2017-12-26 11:00:00,42.37,42.66,42.34,42.64,139609.0,30.9156,31.1272,30.8937,31.1126,139609.0
2017-12-26 11:30:00,42.65,42.68,42.59,42.62,394055.0,31.1199,31.1418,31.0761,31.098,394055.0
2017-12-26 12:00:00,42.63,42.64,42.55,42.64,163750.0,31.1053,31.1126,31.0469,31.1126,163750.0
2017-12-26 12:30:00,42.64,42.64,42.43,42.48,151471.0,31.1126,31.1126,30.9593,30.9958,151471.0
2017-12-26 13:00:00,42.47,42.53,42.45,42.51,86647.0,30.9885,31.0323,30.9739,31.0177,86647.0
2017-12-26 13:30:00,42.52,42.68,42.51,42.63,120584.0,31.025,31.1418,31.0177,31.1053,120584.0
2017-12-26 14:00:00,42.63,42.67,42.48,42.52,95534.0,31.1053,31.1345,30.9958,31.025,95534.0
2017-12-26 14:30:00,42.53,42.56,42.52,42.54,52105.0,31.0323,31.0542,31.025,31.0396,52105.0
2017-12-26 15:00:00,42.54,42.54,42.45,42.51,93509.0,31.0396,31.0396,30.9739,31.0177,93509.0
2017-12-26 15:30:00,42.5,42.61,42.45,42.52,322043.0,31.0104,31.0907,30.9739,31.025,322043.0
2017-12-27 09:30:00,42.45,42.51,42.15,42.17,132926.0,30.9739,31.0177,30.755,30.7696,132926.0
2017-12-27 10:00:00,42.18,42.41,42.18,42.41,119001.0,30.7769,30.9447,30.7769,30.9447,119001.0
2017-12-27 10:30:00,42.41,42.49,42.33,42.46,71935.0,30.9447,31.0031,30.8864,30.9812,71935.0
2017-12-27 11:00:00,42.47,42.48,42.38,42.43,105344.0,30.9885,30.9958,30.9229,30.9593,105344.0
2017-12-27 11:30:00,42.43,42.52,42.4,42.46,96437.0,30.9593,31.025,30.9374,30.9812,96437.0
2017-12-27 12:00:00,42.45,42.48,42.36,42.42,68198.0,30.9739,30.9958,30.9083,30.952,68198.0
2017-12-27 12:30:00,42.43,42.45,42.38,42.38,50399.0,30.9593,30.9739,30.9229,30.9229,50399.0
2017-12-27 13:00:00,42.37,42.4,42.26,42.27,69022.0,30.9156,30.9374,30.8353,30.8426,69022.0
2017-12-27 13:30:00,42.26,42.4,42.24,42.3,104882.0,30.8353,30.9374,30.8207,30.8645,104882.0
2017-12-27 14:00:00,42.3,42.32,42.22,42.31,67577.0,30.8645,30.8791,30.8061,30.8718,67577.0
2017-12-27 14:30:00,42.31,42.31,42.16,42.23,89303.0,30.8718,30.8718,30.7623,30.8134,89303.0
2017-12-27 15:00:00,42.23,42.31,42.23,42.31,81903.0,30.8134,30.8718,30.8134,30.8718,81903.0
2017-12-27 15:30:00,42.31,42.38,42.22,42.36,321600.0,30.8718,30.9229,30.8061,30.9083,321600.0
2017-12-28 09:30:00,42.43,42.43,42.1,42.3,115011.0,30.9593,30.9593,30.7186,30.8645,115011.0
2017-12-28 10:00:00,42.3,42.44,42.29,42.34,122697.0,30.8645,30.9666,30.8572,30.8937,122697.0
2017-12-28 10:30:00,42.34,42.35,42.19,42.23,71666.0,30.8937,30.901,30.7842,30.8134,71666.0
2017-12-28 11:00:00,42.24,42.28,42.11,42.13,47079.0,30.8207,30.8499,30.7258,30.7404,47079.0
2017-12-28 11:30:00,42.13,42.23,42.11,42.18,56580.0,30.7404,30.8134,30.7258,30.7769,56580.0
2017-12-28 12:00:00,42.18,42.21,42.14,42.17,80679.0,30.7769,30.7988,30.7477,30.7696,80679.0
2017-12-28 12:30:00,42.18,42.22,42.15,42.21,82004.0,30.7769,30.8061,30.755,30.7988,82004.0
2017-12-28 13:00:00,42.2,42.23,42.17,42.18,34482.0,30.7915,30.8134,30.7696,30.7769,34482.0
2017-12-28 13:30:00,42.18,42.19,42.15,42.19,40771.0,30.7769,30.7842,30.755,30.7842,40771.0
2017-12-28 14:00:00,42.19,42.24,42.16,42.24,60696.0,30.7842,30.8207,30.7623,30.8207,60696.0
2017-12-28 14:30:00,42.24,42.32,42.22,42.31,44580.0,30.8207,30.8791,30.8061,30.8718,44580.0
2017-12-28 15:00:00,42.31,42.4,42.27,42.39,92759.0,30.8718,30.9374,30.8426,30.9302,92759.0
2017-12-28 15:30:00,42.38,42.46,42.33,42.44,264830.0,30.9229,30.9812,30.8864,30.9666,264830.0
2017-12-29 09:30:00,42.44,42.66,42.16,42.23,89836.0,30.9666,31.1272,30.7623,30.8134,89836.0
2017-12-29 10:00:00,42.24,42.24,42.06,42.15,233794.0,30.8207,30.8207,30.6894,30.755,233794.0
2017-12-29 10:30:00,42.15,42.22,41.95,42.22,141133.0,30.755,30.8061,30.6091,30.8061,141133.0
2017-12-29 11:00:00,42.21,42.22,42.04,42.05,86973.0,30.7988,30.8061,30.6748,30.6821,86973.0
2017-12-29 11:30:00,42.05,42.26,42.0,42.16,149601.0,30.6821,30.8353,30.6456,30.7623,149601.0
2017-12-29 12:00:00,42.15,42.18,42.05,42.05,101550.0,30.755,30.7769,30.6821,30.6821,101550.0
2017-12-29 12:30:00,42.06,42.18,42.06,42.12,55258.0,30.6894,30.7769,30.6894,30.7331,55258.0
2017-12-29 13:00:00,42.12,42.2,42.11,42.17,77330.0,30.7331,30.7915,30.7258,30.7696,77330.0
2017-12-29 13:30:00,42.17,42.2,42.14,42.17,60471.0,30.7696,30.7915,30.7477,30.7696,60471.0
2017-12-29 14:00:00,42.17,42.23,42.16,42.21,63591.0,30.7696,30.8134,30.7623,30.7988,63591.0
2017-12-29 14:30:00,42.21,42.24,42.13,42.16,106428.0,30.7988,30.8207,30.7404,30.7623,106428.0
2017-12-29 15:00:00,42.16,42.21,42.13,42.19,103886.0,30.7623,30.7988,30.7404,30.7842,103886.0
2017-12-29 15:30:00,42.19,42.19,41.98,41.99,459754.0,30.7842,30.7842,30.631,30.6383,459754.0
2018-01-02 09:30:00,42.35,42.4,42.02,42.34,152049.0,30.901,30.9374,30.6602,30.8937,152049.0
2018-01-02 10:00:00,42.34,42.53,42.29,42.33,89706.0,30.8937,31.0323,30.8572,30.8864,89706.0
2018-01-02 10:30:00,42.34,42.42,42.21,42.38,86334.0,30.8937,30.952,30.7988,30.9229,86334.0
2018-01-02 11:00:00,42.37,42.4,42.24,42.3,149754.0,30.9156,30.9374,30.8207,30.8645,149754.0
2018-01-02 11:30:00,42.3,42.3,42.19,42.26,163267.0,30.8645,30.8645,30.7842,30.8353,163267.0
2018-01-02 12:00:00,42.26,42.39,42.25,42.39,121355.0,30.8353,30.9302,30.828,30.9302,121355.0
2018-01-02 12:30:00,42.38,42.42,42.25,42.27,159654.0,30.9229,30.952,30.828,30.8426,159654.0
2018-01-02 13:00:00,42.27,42.35,42.21,42.31,117068.0,30.8426,30.901,30.7988,30.8718,117068.0
2018-01-02 13:30:00,42.31,42.35,42.27,42.33,108877.0,30.8718,30.901,30.8426,30.8864,108877.0
2018-01-02 14:00:00,42.34,42.34,42.2,42.26,146207.0,30.8937,30.8937,30.7915,30.8353,146207.0
2018-01-02 14:30:00,42.26,42.35,42.22,42.34,154330.0,30.8353,30.901,30.8061,30.8937,154330.0
2018-01-02 15:00:00,42.33,42.47,42.28,42.46,268674.0,30.8864,30.9885,30.8499,30.9812,268674.0
2018-01-02 15:30:00,42.46,42.68,42.42,42.67,885397.0,30.9812,31.1418,30.952,31.1345,885397.0
2018-01-03 09:30:00,42.57,42.8,42.44,42.8,332126.0,31.0615,31.2293,30.9666,31.2293,332126.0
2018-01-03 10:00:00,42.79,42.99,42.78,42.96,613861.0,31.222,31.3679,31.2147,31.3461,613861.0
2018-01-03 10:30:00,42.96,43.02,42.81,42.86,305598.0,31.3461,31.3898,31.2366,31.2731,305598.0
2018-01-03 11:00:00,42.86,42.92,42.78,42.83,390635.0,31.2731,31.3169,31.2147,31.2512,390635.0
2018-01-03 11:30:00,42.84,42.93,42.7,42.77,382679.0,31.2585,31.3242,31.1563,31.2074,382679.0
2018-01-03 12:00:00,42.77,42.9,42.77,42.88,299814.0,31.2074,31.3023,31.2074,31.2877,299814.0
2018-01-03 12:30:00,42.87,43.1,42.84,43.02,186338.0,31.2804,31.4482,31.2585,31.3898,186338.0
2018-01-03 13:00:00,43.02,43.02,42.95,43.01,165985.0,31.3898,31.3898,31.3388,31.3825,165985.0
2018-01-03 13:30:00,43.01,43.1,43.0,43.1,281923.0,31.3825,31.4482,31.3752,31.4482,281923.0
2018-01-03 14:00:00,43.09,43.19,43.01,43.02,230204.0,31.4409,31.5139,31.3825,31.3898,230204.0
2018-01-03 14:30:00,43.02,43.04,42.93,43.02,157979.0,31.3898,31.4044,31.3242,31.3898,157979.0
2018-01-03 15:00:00,43.01,43.2,42.99,43.16,580665.0,31.3825,31.5212,31.3679,31.492,580665.0
2018-01-03 15:30:00,43.16,43.29,43.14,43.18,1259234.0,31.492,31.5868,31.4774,31.5066,1259234.0
2018-01-04 09:30:00,43.58,44.05,43.47,43.96,400650.0,31.7984,32.1414,31.7182,32.0757,400650.0
2018-01-04 10:00:00,43.97,44.33,43.92,44.02,590429.0,32.083,32.3457,32.0465,32.1195,590429.0
2018-01-04 10:30:00,44.03,44.03,43.78,43.99,472954.0,32.1268,32.1268,31.9444,32.0976,472954.0
2018-01-04 11:00:00,43.99,44.01,43.51,43.51,505272.0,32.0976,32.1122,31.7474,31.7474,505272.0
2018-01-04 11:30:00,43.51,43.72,43.39,43.7,513617.0,31.7474,31.9006,31.6598,31.886,513617.0
2018-01-04 12:00:00,43.71,43.73,43.62,43.66,121482.0,31.8933,31.9079,31.8276,31.8568,121482.0
2018-01-04 12:30:00,43.67,43.89,43.63,43.87,111531.0,31.8641,32.0246,31.8349,32.01,111531.0
2018-01-04 13:00:00,43.86,44.01,43.75,43.98,362285.0,32.0027,32.1122,31.9225,32.0903,362285.0
2018-01-04 13:30:00,43.98,44.04,43.88,44.03,638286.0,32.0903,32.1341,32.0173,32.1268,638286.0
2018-01-04 14:00:00,44.03,44.1,43.97,44.0,263677.0,32.1268,32.1779,32.083,32.1049,263677.0
2018-01-04 14:30:00,44.0,44.05,43.77,43.81,347979.0,32.1049,32.1414,31.9371,31.9663,347979.0
2018-01-04 15:00:00,43.81,43.82,43.58,43.78,257880.0,31.9663,31.9736,31.7984,31.9444,257880.0
2018-01-04 15:30:00,43.78,43.96,43.61,43.67,1156283.0,31.9444,32.0757,31.8203,31.8641,1156283.0
2018-01-05 09:30:00,43.89,43.93,43.65,43.85,558675.0,32.0246,32.0538,31.8495,31.9955,558675.0
2018-01-05 10:00:00,43.85,43.94,43.72,43.84,391314.0,31.9955,32.0611,31.9006,31.9882,391314.0
2018-01-05 10:30:00,43.84,43.9,43.77,43.88,234949.0,31.9882,32.0319,31.9371,32.0173,234949.0
2018-01-05 11:00:00,43.88,44.01,43.84,43.97,363141.0,32.0173,32.1122,31.9882,32.083,363141.0
2018-01-05 11:30:00,43.97,43.99,43.88,43.9,653303.0,32.083,32.0976,32.0173,32.0319,653303.0
2018-01-05 12:00:00,43.89,43.94,43.69,43.86,563591.0,32.0246,32.0611,31.8787,32.0027,563591.0
2018-01-05 12:30:00,43.86,43.95,43.81,43.95,443015.0,32.0027,32.0684,31.9663,32.0684,443015.0
2018-01-05 13:00:00,43.95,44.17,43.95,44.11,489537.0,32.0684,32.2289,32.0684,32.1852,489537.0
2018-01-05 13:30:00,44.12,44.24,43.96,43.98,1000469.0,32.1925,32.28,32.0757,32.0903,1000469.0
2018-01-05 14:00:00,43.98,44.07,43.82,43.86,231263.0,32.0903,32.156,31.9736,32.0027,231263.0
2018-01-05 14:30:00,43.85,43.86,43.73,43.75,149665.0,31.9955,32.0027,31.9079,31.9225,149665.0
2018-01-05 15:00:00,43.75,43.89,43.74,43.86,155315.0,31.9225,32.0246,31.9152,32.0027,155315.0
2018-01-05 15:30:00,43.87,43.88,43.76,43.85,588334.0,32.01,32.0173,31.9298,31.9955,588334.0
2018-01-08 09:30:00,43.8,43.98,43.68,43.9,624020.0,31.959,32.0903,31.8714,32.0319,624020.0
2018-01-08 10:00:00,43.9,43.92,43.7,43.73,157549.0,32.0319,32.0465,31.886,31.9079,157549.0
2018-01-08 10:30:00,43.73,43.9,43.63,43.88,203587.0,31.9079,32.0319,31.8349,32.0173,203587.0
2018-01-08 11:00:00,43.87,44.05,43.85,44.0,447755.0,32.01,32.1414,31.9955,32.1049,447755.0
2018-01-08 11:30:00,43.99,44.02,43.95,43.99,206367.0,32.0976,32.1195,32.0684,32.0976,206367.0
2018-01-08 12:00:00,43.98,44.02,43.94,43.97,282471.0,32.0903,32.1195,32.0611,32.083,282471.0
2018-01-08 12:30:00,43.97,44.04,43.92,44.0,147235.0,32.083,32.1341,32.0465,32.1049,147235.0
2018-01-08 13:00:00,44.0,44.03,43.98,43.98,115515.0,32.1049,32.1268,32.0903,32.0903,115515.0
2018-01-08 13:30:00,43.98,44.15,43.96,44.11,134242.0,32.0903,32.2143,32.0757,32.1852,134242.0
2018-01-08 14:00:00,44.11,44.11,43.99,44.02,127687.0,32.1852,32.1852,32.0976,32.1195,127687.0
2018-01-08 14:30:00,44.02,44.12,44.0,44.11,230275.0,32.1195,32.1925,32.1049,32.1852,230275.0
2018-01-08 15:00:00,44.11,44.27,44.07,44.23,420752.0,32.1852,32.3019,32.156,32.2727,420752.0
2018-01-08 15:30:00,44.23,44.26,44.03,44.06,854346.0,32.2727,32.2946,32.1268,32.1487,854346.0
2018-01-09 09:30:00,44.17,44.75,44.01,44.68,315512.0,32.2289,32.6521,32.1122,32.6011,315512.0
2018-01-09 10:00:00,44.67,44.71,44.48,44.64,471065.0,32.5938,32.623,32.4551,32.5719,471065.0
2018-01-09 10:30:00,44.64,44.65,44.37,44.41,156023.0,32.5719,32.5792,32.3749,32.4041,156023.0
2018-01-09 11:00:00,44.41,44.71,44.38,44.69,111937.0,32.4041,32.623,32.3822,32.6084,111937.0
2018-01-09 11:30:00,44.69,44.69,44.57,44.65,185348.0,32.6084,32.6084,32.5208,32.5792,185348.0
2018-01-09 12:00:00,44.65,44.85,44.64,44.69,260788.0,32.5792,32.7251,32.5719,32.6084,260788.0
2018-01-09 12:30:00,44.69,44.74,44.59,44.63,206900.0,32.6084,32.6448,32.5354,32.5646,206900.0
2018-01-09 13:00:00,44.63,44.65,44.53,44.54,300002.0,32.5646,32.5792,32.4916,32.4989,300002.0
2018-01-09 13:30:00,44.54,44.55,44.45,44.53,115777.0,32.4989,32.5062,32.4332,32.4916,115777.0
2018-01-09 14:00:00,44.53,44.53,44.34,44.48,190353.0,32.4916,32.4916,32.353,32.4551,190353.0
2018-01-09 14:30:00,44.48,44.52,44.41,44.45,200646.0,32.4551,32.4843,32.4041,32.4332,200646.0
2018-01-09 15:00:00,44.45,44.47,44.21,44.24,262626.0,32.4332,32.4478,32.2581,32.28,262626.0
2018-01-09 15:30:00,44.25,44.35,44.16,44.2,695139.0,32.2873,32.3603,32.2216,32.2508,695139.0
2018-01-10 09:30:00,44.34,45.0,44.28,44.84,177570.0,32.353,32.8346,32.3092,32.7178,177570.0
2018-01-10 10:00:00,44.84,45.07,44.68,45.03,158662.0,32.7178,32.8856,32.6011,32.8564,158662.0
2018-01-10 10:30:00,45.02,45.23,44.95,45.06,166386.0,32.8491,33.0024,32.7981,32.8783,166386.0
2018-01-10 11:00:00,45.07,45.21,44.99,45.04,127960.0,32.8856,32.9878,32.8273,32.8637,127960.0
2018-01-10 11:30:00,45.05,45.4,45.04,45.28,144089.0,32.871,33.1264,32.8637,33.0389,144089.0
2018-01-10 12:00:00,45.28,45.36,45.15,45.26,87853.0,33.0389,33.0972,32.944,33.0243,87853.0
2018-01-10 12:30:00,45.28,45.46,45.24,45.45,68470.0,33.0389,33.1702,33.0097,33.1629,68470.0
2018-01-10 13:00:00,45.45,45.46,45.35,45.41,85308.0,33.1629,33.1702,33.0899,33.1337,85308.0
2018-01-10 13:30:00,45.41,45.44,45.27,45.27,73415.0,33.1337,33.1556,33.0316,33.0316,73415.0
2018-01-10 14:00:00,45.27,45.27,44.96,45.0,248043.0,33.0316,33.0316,32.8054,32.8346,248043.0
2018-01-10 14:30:00,44.99,45.12,44.89,44.91,149654.0,32.8273,32.9221,32.7543,32.7689,149654.0
2018-01-10 15:00:00,44.92,44.99,44.77,44.83,144716.0,32.7762,32.8273,32.6667,32.7105,144716.0
2018-01-10 15:30:00,44.82,44.97,44.8,44.9,332946.0,32.7032,32.8127,32.6886,32.7616,332946.0
2018-01-11 09:30:00,45.06,45.21,44.91,45.06,193051.0,32.8783,32.9878,32.7689,32.8783,193051.0
2018-01-11 10:00:00,45.05,45.1,44.8,44.84,163439.0,32.871,32.9075,32.6886,32.7178,163439.0
2018-01-11 10:30:00,44.84,44.91,44.7,44.88,189907.0,32.7178,32.7689,32.6157,32.747,189907.0
2018-01-11 11:00:00,44.88,44.93,44.73,44.74,113653.0,32.747,32.7835,32.6375,32.6448,113653.0
2018-01-11 11:30:00,44.73,44.8,44.63,44.78,96493.0,32.6375,32.6886,32.5646,32.674,96493.0
2018-01-11 12:00:00,44.76,45.0,44.75,44.99,117034.0,32.6594,32.8346,32.6521,32.8273,117034.0
2018-01-11 12:30:00,45.0,45.02,44.9,44.96,622858.0,32.8346,32.8491,32.7616,32.8054,622858.0
2018-01-11 13:00:00,44.96,44.99,44.76,44.81,159093.0,32.8054,32.8273,32.6594,32.6959,159093.0
2018-01-11 13:30:00,44.81,44.84,44.78,44.79,108984.0,32.6959,32.7178,32.674,32.6813,108984.0
2018-01-11 14:00:00,44.79,44.95,44.73,44.94,239985.0,32.6813,32.7981,32.6375,32.7908,239985.0
2018-01-11 14:30:00,44.95,45.23,44.94,45.19,198552.0,32.7981,33.0024,32.7908,32.9732,198552.0
2018-01-11 15:00:00,45.18,45.25,45.15,45.19,154352.0,32.9659,33.017,32.944,32.9732,154352.0
2018-01-11 15:30:00,45.19,45.31,45.15,45.3,394771.0,32.9732,33.0607,32.944,33.0535,394771.0
2018-01-12 09:30:00,45.61,45.77,45.29,45.75,211968.0,33.2796,33.3964,33.0462,33.3818,211968.0
2018-01-12 10:00:00,45.77,45.79,45.59,45.7,183708.0,33.3964,33.411,33.2651,33.3453,183708.0
2018-01-12 10:30:00,45.7,45.75,45.62,45.64,151147.0,33.3453,33.3818,33.2869,33.3015,151147.0
2018-01-12 11:00:00,45.65,45.66,45.48,45.63,73680.0,33.3088,33.3161,33.1848,33.2942,73680.0
2018-01-12 11:30:00,45.63,45.66,45.53,45.66,86111.0,33.2942,33.3161,33.2213,33.3161,86111.0
2018-01-12 12:00:00,45.67,45.67,45.59,45.61,61544.0,33.3234,33.3234,33.2651,33.2796,61544.0
2018-01-12 12:30:00,45.61,45.61,45.5,45.58,81998.0,33.2796,33.2796,33.1994,33.2578,81998.0
2018-01-12 13:00:00,45.58,45.63,45.52,45.55,59441.0,33.2578,33.2942,33.214,33.2359,59441.0
2018-01-12 13:30:00,45.55,45.58,45.47,45.48,88026.0,33.2359,33.2578,33.1775,33.1848,88026.0
2018-01-12 14:00:00,45.49,45.51,45.43,45.44,107508.0,33.1921,33.2067,33.1483,33.1556,107508.0
2018-01-12 14:30:00,45.45,45.47,45.29,45.38,104777.0,33.1629,33.1775,33.0462,33.1118,104777.0
2018-01-12 15:00:00,45.37,45.46,45.32,45.36,107430.0,33.1045,33.1702,33.068,33.0972,107430.0
2018-01-12 15:30:00,45.36,45.56,45.35,45.53,428460.0,33.0972,33.2432,33.0899,33.2213,428460.0
2018-01-16 09:30:00,45.79,45.93,45.55,45.6,208065.0,33.411,33.5131,33.2359,33.2724,208065.0
2018-01-16 10:00:00,45.59,45.66,45.42,45.59,138613.0,33.2651,33.3161,33.141,33.2651,138613.0
2018-01-16 10:30:00,45.6,45.62,45.39,45.53,117846.0,33.2724,33.2869,33.1191,33.2213,117846.0
2018-01-16 11:00:00,45.53,45.64,45.4,45.63,225753.0,33.2213,33.3015,33.1264,33.2942,225753.0
2018-01-16 11:30:00,45.63,45.65,45.41,45.52,277639.0,33.2942,33.3088,33.1337,33.214,277639.0
2018-01-16 12:00:00,45.53,45.59,45.45,45.48,139432.0,33.2213,33.2651,33.1629,33.1848,139432.0
2018-01-16 12:30:00,45.49,45.53,45.36,45.38,73377.0,33.1921,33.2213,33.0972,33.1118,73377.0
2018-01-16 13:00:00,45.38,45.5,45.38,45.43,70447.0,33.1118,33.1994,33.1118,33.1483,70447.0
2018-01-16 13:30:00,45.44,45.49,45.29,45.33,80407.0,33.1556,33.1921,33.0462,33.0753,80407.0
2018-01-16 14:00:00,45.33,45.35,45.11,45.16,219924.0,33.0753,33.0899,32.9148,32.9513,219924.0
2018-01-16 14:30:00,45.16,45.3,44.94,45.15,121296.0,32.9513,33.0535,32.7908,32.944,121296.0
2018-01-16 15:00:00,45.15,45.39,45.15,45.38,116681.0,32.944,33.1191,32.944,33.1118,116681.0
2018-01-16 15:30:00,45.38,45.38,45.23,45.26,329618.0,33.1118,33.1118,33.0024,33.0243,329618.0
2018-01-17 09:30:00,45.52,45.53,44.83,44.84,179166.0,33.214,33.2213,32.7105,32.7178,179166.0
2018-01-17 10:00:00,44.84,45.13,44.84,45.08,227415.0,32.7178,32.9294,32.7178,32.8929,227415.0
2018-01-17 10:30:00,45.08,45.25,45.07,45.17,103416.0,32.8929,33.017,32.8856,32.9586,103416.0
2018-01-17 11:00:00,45.17,45.4,45.12,45.34,273414.0,32.9586,33.1264,32.9221,33.0826,273414.0
2018-01-17 11:30:00,45.34,45.48,45.34,45.46,91891.0,33.0826,33.1848,33.0826,33.1702,91891.0
2018-01-17 12:00:00,45.46,45.59,45.44,45.52,81371.0,33.1702,33.2651,33.1556,33.214,81371.0
2018-01-17 12:30:00,45.53,45.55,45.42,45.48,112442.0,33.2213,33.2359,33.141,33.1848,112442.0
2018-01-17 13:00:00,45.47,45.5,45.34,45.45,71251.0,33.1775,33.1994,33.0826,33.1629,71251.0
2018-01-17 13:30:00,45.45,45.6,45.43,45.55,80952.0,33.1629,33.2724,33.1483,33.2359,80952.0
2018-01-17 14:00:00,45.55,45.81,45.5,45.72,609131.0,33.2359,33.4256,33.1994,33.3599,609131.0
2018-01-17 14:30:00,45.73,45.99,45.71,45.94,146881.0,33.3672,33.5569,33.3526,33.5204,146881.0
2018-01-17 15:00:00,45.93,46.01,45.86,45.95,214000.0,33.5131,33.5715,33.4621,33.5277,214000.0
2018-01-17 15:30:00,45.95,45.96,45.79,45.84,781604.0,33.5277,33.535,33.411,33.4475,781604.0
2018-01-18 09:30:00,45.95,46.13,45.61,45.78,225898.0,33.5277,33.6591,33.2796,33.4037,225898.0
2018-01-18 10:00:00,45.78,45.91,45.34,45.48,280063.0,33.4037,33.4985,33.0826,33.1848,280063.0
2018-01-18 10:30:00,45.5,45.65,45.45,45.47,349642.0,33.1994,33.3088,33.1629,33.1775,349642.0
2018-01-18 11:00:00,45.48,45.7,45.39,45.44,287589.0,33.1848,33.3453,33.1191,33.1556,287589.0
2018-01-18 11:30:00,45.43,45.52,45.29,45.4,418571.0,33.1483,33.214,33.0462,33.1264,418571.0
2018-01-18 12:00:00,45.4,45.45,45.29,45.32,273606.0,33.1264,33.1629,33.0462,33.068,273606.0
2018-01-18 12:30:00,45.32,45.34,45.22,45.31,266244.0,33.068,33.0826,32.9951,33.0607,266244.0
2018-01-18 13:00:00,45.31,45.33,45.23,45.3,220558.0,33.0607,33.0753,33.0024,33.0535,220558.0
2018-01-18 13:30:00,45.3,45.54,45.29,45.49,214267.0,33.0535,33.2286,33.0462,33.1921,214267.0
2018-01-18 14:00:00,45.5,45.64,45.46,45.59,253219.0,33.1994,33.3015,33.1702,33.2651,253219.0
2018-01-18 14:30:00,45.59,45.68,45.54,45.63,471017.0,33.2651,33.3307,33.2286,33.2942,471017.0
2018-01-18 15:00:00,45.64,45.78,45.56,45.69,536341.0,33.3015,33.4037,33.2432,33.338,536341.0
2018-01-18 15:30:00,45.69,45.75,45.49,45.75,1269439.0,33.338,33.3818,33.1921,33.3818,1269439.0
2018-01-19 09:30:00,46.14,47.32,45.64,46.99,1157259.0,33.6664,34.5274,33.3015,34.2866,1157259.0
2018-01-19 10:00:00,47.01,47.12,46.64,47.06,660239.0,34.3012,34.3814,34.0312,34.3376,660239.0
2018-01-19 10:30:00,47.05,47.22,46.69,46.76,486259.0,34.3304,34.4544,34.0677,34.1188,486259.0
2018-01-19 11:00:00,46.76,46.83,46.32,46.47,322507.0,34.1188,34.1698,33.7977,33.9072,322507.0
2018-01-19 11:30:00,46.47,46.52,46.28,46.42,469649.0,33.9072,33.9436,33.7685,33.8707,469649.0
2018-01-19 12:00:00,46.42,46.58,46.37,46.48,565764.0,33.8707,33.9874,33.8342,33.9144,565764.0
2018-01-19 12:30:00,46.49,46.49,46.35,46.47,210531.0,33.9217,33.9217,33.8196,33.9072,210531.0
2018-01-19 13:00:00,46.48,46.51,46.33,46.47,279995.0,33.9144,33.9363,33.805,33.9072,279995.0
2018-01-19 13:30:00,46.47,46.49,46.26,46.4,313465.0,33.9072,33.9217,33.7539,33.8561,313465.0
2018-01-19 14:00:00,46.39,46.63,46.33,46.59,281674.0,33.8488,34.0239,33.805,33.9947,281674.0
2018-01-19 14:30:00,46.59,46.66,46.45,46.52,447093.0,33.9947,34.0458,33.8926,33.9436,447093.0
2018-01-19 15:00:00,46.52,46.74,46.5,46.7,414979.0,33.9436,34.1042,33.929,34.075,414979.0
2018-01-19 15:30:00,46.71,46.92,46.68,46.82,1218620.0,34.0823,34.2355,34.0604,34.1625,1218620.0
2018-01-22 09:30:00,47.24,47.43,47.01,47.15,385146.0,34.469,34.6076,34.3012,34.4033,385146.0
2018-01-22 10:00:00,47.14,47.31,47.04,47.27,327674.0,34.396,34.5201,34.3231,34.4909,327674.0
2018-01-22 10:30:00,47.27,47.3,47.15,47.17,258783.0,34.4909,34.5128,34.4033,34.4179,258783.0
2018-01-22 11:00:00,47.16,47.31,47.15,47.15,252165.0,34.4106,34.5201,34.4033,34.4033,252165.0
2018-01-22 11:30:00,47.14,47.32,47.05,47.3,251173.0,34.396,34.5274,34.3304,34.5128,251173.0
2018-01-22 12:00:00,47.3,47.43,47.27,47.36,190164.0,34.5128,34.6076,34.4909,34.5565,190164.0
2018-01-22 12:30:00,47.34,47.42,47.29,47.34,168408.0,34.542,34.6003,34.5055,34.542,168408.0
2018-01-22 13:00:00,47.34,47.38,47.31,47.38,83463.0,34.542,34.5711,34.5201,34.5711,83463.0
2018-01-22 13:30:00,47.38,47.59,47.36,47.58,121579.0,34.5711,34.7244,34.5565,34.7171,121579.0
2018-01-22 14:00:00,47.57,47.62,47.46,47.58,167603.0,34.7098,34.7463,34.6295,34.7171,167603.0
2018-01-22 14:30:00,47.58,47.74,47.57,47.71,182848.0,34.7171,34.8338,34.7098,34.8119,182848.0
2018-01-22 15:00:00,47.71,47.86,47.7,47.81,199806.0,34.8119,34.9214,34.8046,34.8849,199806.0
2018-01-22 15:30:00,47.81,47.87,47.73,47.81,736489.0,34.8849,34.9287,34.8265,34.8849,736489.0
2018-01-23 09:30:00,47.69,48.11,47.32,47.44,321715.0,34.7973,35.1038,34.5274,34.6149,321715.0
2018-01-23 10:00:00,47.45,47.64,47.3,47.48,357160.0,34.6222,34.7608,34.5128,34.6441,357160.0
2018-01-23 10:30:00,47.48,47.73,47.44,47.73,236339.0,34.6441,34.8265,34.6149,34.8265,236339.0
2018-01-23 11:00:00,47.74,47.87,47.71,47.81,173924.0,34.8338,34.9287,34.8119,34.8849,173924.0
2018-01-23 11:30:00,47.81,47.89,47.67,47.85,158230.0,34.8849,34.9433,34.7827,34.9141,158230.0
2018-01-23 12:00:00,47.84,47.94,47.81,47.91,111897.0,34.9068,34.9797,34.8849,34.9579,111897.0
2018-01-23 12:30:00,47.92,48.01,47.84,47.98,114586.0,34.9652,35.0308,34.9068,35.0089,114586.0
2018-01-23 13:00:00,47.97,48.06,47.92,48.03,167318.0,35.0016,35.0673,34.9652,35.0454,167318.0
2018-01-23 13:30:00,48.04,48.14,47.98,48.04,168979.0,35.0527,35.1257,35.0089,35.0527,168979.0
2018-01-23 14:00:00,48.05,48.07,47.92,48.05,255353.0,35.06,35.0746,34.9652,35.06,255353.0
2018-01-23 14:30:00,48.05,48.14,48.02,48.05,191099.0,35.06,35.1257,35.0381,35.06,191099.0
2018-01-23 15:00:00,48.05,48.05,47.8,47.88,210747.0,35.06,35.06,34.8776,34.936,210747.0
2018-01-23 15:30:00,47.88,47.92,47.81,47.86,745062.0,34.936,34.9652,34.8849,34.9214,745062.0
2018-01-24 09:30:00,48.07,48.16,47.62,48.09,531284.0,35.0746,35.1403,34.7463,35.0892,531284.0
2018-01-24 10:00:00,48.1,48.23,47.99,48.02,366613.0,35.0965,35.1913,35.0162,35.0381,366613.0
2018-01-24 10:30:00,48.02,48.04,47.86,47.94,267654.0,35.0381,35.0527,34.9214,34.9797,267654.0
2018-01-24 11:00:00,47.95,48.06,47.68,47.73,611672.0,34.987,35.0673,34.79,34.8265,611672.0
2018-01-24 11:30:00,47.73,47.79,47.54,47.66,514376.0,34.8265,34.8703,34.6879,34.7754,514376.0
2018-01-24 12:00:00,47.66,47.81,47.59,47.65,201109.0,34.7754,34.8849,34.7244,34.7681,201109.0
2018-01-24 12:30:00,47.65,47.67,47.42,47.45,249240.0,34.7681,34.7827,34.6003,34.6222,249240.0
2018-01-24 13:00:00,47.45,47.52,47.15,47.16,557262.0,34.6222,34.6733,34.4033,34.4106,557262.0
2018-01-24 13:30:00,47.16,47.51,47.12,47.4,606976.0,34.4106,34.666,34.3814,34.5857,606976.0
2018-01-24 14:00:00,47.41,47.5,47.35,47.4,350064.0,34.593,34.6587,34.5492,34.5857,350064.0
2018-01-24 14:30:00,47.4,47.42,47.26,47.32,370251.0,34.5857,34.6003,34.4836,34.5274,370251.0
2018-01-24 15:00:00,47.31,47.43,47.26,47.41,413752.0,34.5201,34.6076,34.4836,34.593,413752.0
2018-01-24 15:30:00,47.41,47.49,47.36,47.38,1095766.0,34.593,34.6514,34.5565,34.5711,1095766.0
2018-01-25 09:30:00,47.6,47.65,46.94,46.97,391750.0,34.7317,34.7681,34.2501,34.272,391750.0
2018-01-25 10:00:00,46.97,47.03,46.91,46.94,368210.0,34.272,34.3158,34.2282,34.2501,368210.0
2018-01-25 10:30:00,46.95,47.02,46.77,46.8,616223.0,34.2574,34.3085,34.126,34.1479,616223.0
2018-01-25 11:00:00,46.8,46.97,46.76,46.82,315284.0,34.1479,34.272,34.1188,34.1625,315284.0
2018-01-25 11:30:00,46.83,47.0,46.83,46.99,223166.0,34.1698,34.2939,34.1698,34.2866,223166.0
2018-01-25 12:00:00,47.01,47.04,46.83,46.85,173809.0,34.3012,34.3231,34.1698,34.1844,173809.0
2018-01-25 12:30:00,46.85,46.89,46.75,46.76,120320.0,34.1844,34.2136,34.1115,34.1188,120320.0
2018-01-25 13:00:00,46.76,46.78,46.68,46.72,140406.0,34.1188,34.1333,34.0604,34.0896,140406.0
2018-01-25 13:30:00,46.73,46.82,46.67,46.77,128448.0,34.0969,34.1625,34.0531,34.126,128448.0
2018-01-25 14:00:00,46.78,46.89,46.72,46.83,215182.0,34.1333,34.2136,34.0896,34.1698,215182.0
2018-01-25 14:30:00,46.82,46.83,46.52,46.52,410459.0,34.1625,34.1698,33.9436,33.9436,410459.0
2018-01-25 15:00:00,46.53,46.62,46.34,46.57,383778.0,33.9509,34.0166,33.8123,33.9801,383778.0
2018-01-25 15:30:00,46.58,46.69,46.5,46.68,691856.0,33.9874,34.0677,33.929,34.0604,691856.0
2018-01-26 09:30:00,46.8,46.86,46.57,46.72,329975.0,34.1479,34.1917,33.9801,34.0896,329975.0
2018-01-26 10:00:00,46.72,46.78,46.41,46.42,223205.0,34.0896,34.1333,33.8634,33.8707,223205.0
2018-01-26 10:30:00,46.42,46.79,46.42,46.69,225006.0,33.8707,34.1406,33.8707,34.0677,225006.0
2018-01-26 11:00:00,46.7,46.71,46.56,46.59,140517.0,34.075,34.0823,33.9728,33.9947,140517.0
2018-01-26 11:30:00,46.6,46.66,46.55,46.65,107457.0,34.002,34.0458,33.9655,34.0385,107457.0
2018-01-26 12:00:00,46.66,46.84,46.65,46.84,119097.0,34.0458,34.1771,34.0385,34.1771,119097.0
2018-01-26 12:30:00,46.84,46.92,46.7,46.85,277420.0,34.1771,34.2355,34.075,34.1844,277420.0
2018-01-26 13:00:00,46.85,46.88,46.79,46.8,86806.0,34.1844,34.2063,34.1406,34.1479,86806.0
2018-01-26 13:30:00,46.8,46.87,46.76,46.8,110484.0,34.1479,34.199,34.1188,34.1479,110484.0
2018-01-26 14:00:00,46.81,46.87,46.72,46.81,120959.0,34.1552,34.199,34.0896,34.1552,120959.0
2018-01-26 14:30:00,46.81,46.89,46.77,46.87,128767.0,34.1552,34.2136,34.126,34.199,128767.0
2018-01-26 15:00:00,46.88,46.95,46.86,46.9,304734.0,34.2063,34.2574,34.1917,34.2209,304734.0
2018-01-26 15:30:00,46.9,47.02,46.87,46.95,1111019.0,34.2209,34.3085,34.199,34.2574,1111019.0
2018-01-29 09:30:00,46.83,47.17,46.78,47.02,543242.0,34.1698,34.4179,34.1333,34.3085,543242.0
2018-01-29 10:00:00,47.01,47.02,46.86,46.98,282494.0,34.3012,34.3085,34.1917,34.2793,282494.0
2018-01-29 10:30:00,46.97,46.97,46.66,46.81,188837.0,34.272,34.272,34.0458,34.1552,188837.0
2018-01-29 11:00:00,46.82,47.02,46.78,47.02,169771.0,34.1625,34.3085,34.1333,34.3085,169771.0
2018-01-29 11:30:00,47.0,47.09,46.89,46.89,454386.0,34.2939,34.3595,34.2136,34.2136,454386.0
2018-01-29 12:00:00,46.89,46.93,46.81,46.86,94560.0,34.2136,34.2428,34.1552,34.1917,94560.0
2018-01-29 12:30:00,46.87,46.99,46.85,46.96,108161.0,34.199,34.2866,34.1844,34.2647,108161.0
2018-01-29 13:00:00,46.95,47.0,46.89,46.99,74925.0,34.2574,34.2939,34.2136,34.2866,74925.0
2018-01-29 13:30:00,46.99,47.02,46.95,46.95,88677.0,34.2866,34.3085,34.2574,34.2574,88677.0
2018-01-29 14:00:00,46.95,47.01,46.93,46.98,65213.0,34.2574,34.3012,34.2428,34.2793,65213.0
2018-01-29 14:30:00,46.98,47.06,46.87,47.05,211000.0,34.2793,34.3376,34.199,34.3304,211000.0
2018-01-29 15:00:00,47.05,47.08,46.93,46.99,419837.0,34.3304,34.3522,34.2428,34.2866,419837.0
2018-01-29 15:30:00,46.98,46.99,46.74,46.75,619756.0,34.2793,34.2866,34.1042,34.1115,619756.0
2018-01-30 09:30:00,46.41,46.95,46.31,46.7,328615.0,33.8634,34.2574,33.7904,34.075,328615.0
2018-01-30 10:00:00,46.69,46.74,46.29,46.54,275662.0,34.0677,34.1042,33.7758,33.9582,275662.0
2018-01-30 10:30:00,46.54,46.72,46.46,46.61,152099.0,33.9582,34.0896,33.8999,34.0093,152099.0
2018-01-30 11:00:00,46.61,46.69,46.49,46.5,135768.0,34.0093,34.0677,33.9217,33.929,135768.0
2018-01-30 11:30:00,46.49,46.63,46.4,46.42,120842.0,33.9217,34.0239,33.8561,33.8707,120842.0
2018-01-30 12:00:00,46.43,46.47,46.28,46.3,185769.0,33.878,33.9072,33.7685,33.7831,185769.0
2018-01-30 12:30:00,46.3,46.52,46.29,46.51,130298.0,33.7831,33.9436,33.7758,33.9363,130298.0
2018-01-30 13:00:00,46.52,46.52,46.35,46.36,194393.0,33.9436,33.9436,33.8196,33.8269,194393.0
2018-01-30 13:30:00,46.36,46.54,46.34,46.51,203081.0,33.8269,33.9582,33.8123,33.9363,203081.0
2018-01-30 14:00:00,46.51,46.53,46.37,46.4,289206.0,33.9363,33.9509,33.8342,33.8561,289206.0
2018-01-30 14:30:00,46.4,46.41,46.19,46.2,199332.0,33.8561,33.8634,33.7028,33.7101,199332.0
2018-01-30 15:00:00,46.2,46.33,46.15,46.31,214121.0,33.7101,33.805,33.6737,33.7904,214121.0
2018-01-30 15:30:00,46.32,46.4,46.16,46.17,552292.0,33.7977,33.8561,33.681,33.6883,552292.0
2018-01-31 09:30:00,46.05,46.47,46.05,46.36,173021.0,33.7617,34.0697,33.7617,33.989,173021.0
2018-01-31 10:00:00,46.35,46.69,46.34,46.56,144124.0,33.9817,34.231,33.9744,34.1357,144124.0
2018-01-31 10:30:00,46.56,46.56,46.29,46.37,155378.0,34.1357,34.1357,33.9377,33.9964,155378.0
2018-01-31 11:00:00,46.36,46.4,46.13,46.15,155759.0,33.989,34.0183,33.8204,33.8351,155759.0
2018-01-31 11:30:00,46.14,46.25,46.11,46.13,148237.0,33.8277,33.9084,33.8057,33.8204,148237.0
2018-01-31 12:00:00,46.13,46.19,46.07,46.13,85420.0,33.8204,33.8644,33.7764,33.8204,85420.0
2018-01-31 12:30:00,46.14,46.25,46.13,46.18,110994.0,33.8277,33.9084,33.8204,33.8571,110994.0
2018-01-31 13:00:00,46.18,46.22,46.11,46.18,78188.0,33.8571,33.8864,33.8057,33.8571,78188.0
2018-01-31 13:30:00,46.18,46.22,46.14,46.14,172309.0,33.8571,33.8864,33.8277,33.8277,172309.0
2018-01-31 14:00:00,46.15,46.29,46.0,46.03,307850.0,33.8351,33.9377,33.7251,33.7471,307850.0
2018-01-31 14:30:00,46.03,46.09,45.88,45.91,249445.0,33.7471,33.7911,33.6371,33.6591,249445.0
2018-01-31 15:00:00,45.91,46.01,45.78,46.01,219963.0,33.6591,33.7324,33.5638,33.7324,219963.0
2018-01-31 15:30:00,46.02,46.22,45.88,45.89,713469.0,33.7398,33.8864,33.6371,33.6444,713469.0
2018-02-01 09:30:00,45.91,46.4,45.76,46.33,559660.0,33.6591,34.0183,33.5491,33.967,559660.0
2018-02-01 10:00:00,46.32,46.46,46.23,46.36,335126.0,33.9597,34.0623,33.8937,33.989,335126.0
2018-02-01 10:30:00,46.35,46.38,46.21,46.28,241621.0,33.9817,34.0037,33.879,33.9304,241621.0
2018-02-01 11:00:00,46.29,46.56,46.28,46.51,128257.0,33.9377,34.1357,33.9304,34.099,128257.0
2018-02-01 11:30:00,46.51,46.79,46.5,46.79,244420.0,34.099,34.3043,34.0917,34.3043,244420.0
2018-02-01 12:00:00,46.79,46.85,46.66,46.69,975720.0,34.3043,34.3483,34.209,34.231,975720.0
2018-02-01 12:30:00,46.68,46.72,46.54,46.56,173565.0,34.2236,34.253,34.121,34.1357,173565.0
2018-02-01 13:00:00,46.56,46.8,46.55,46.75,497658.0,34.1357,34.3116,34.1283,34.275,497658.0
2018-02-01 13:30:00,46.74,46.79,46.48,46.5,304193.0,34.2676,34.3043,34.077,34.0917,304193.0
2018-02-01 14:00:00,46.5,46.6,46.45,46.58,180047.0,34.0917,34.165,34.055,34.1503,180047.0
2018-02-01 14:30:00,46.58,46.85,46.56,46.8,543786.0,34.1503,34.3483,34.1357,34.3116,543786.0
2018-02-01 15:00:00,46.8,46.81,46.57,46.58,639539.0,34.3116,34.3189,34.143,34.1503,639539.0
2018-02-01 15:30:00,46.57,46.82,46.49,46.81,911712.0,34.143,34.3263,34.0843,34.3189,911712.0
2018-02-02 09:30:00,46.65,47.06,46.61,46.94,903917.0,34.2016,34.5022,34.1723,34.4143,903917.0
2018-02-02 10:00:00,46.94,46.95,46.52,46.61,927100.0,34.4143,34.4216,34.1063,34.1723,927100.0
2018-02-02 10:30:00,46.61,46.81,46.57,46.63,341594.0,34.1723,34.3189,34.143,34.187,341594.0
2018-02-02 11:00:00,46.65,46.81,46.57,46.67,316985.0,34.2016,34.3189,34.143,34.2163,316985.0
2018-02-02 11:30:00,46.68,46.76,46.44,46.45,181062.0,34.2236,34.2823,34.0477,34.055,181062.0
2018-02-02 12:00:00,46.45,46.63,46.39,46.44,279280.0,34.055,34.187,34.011,34.0477,279280.0
2018-02-02 12:30:00,46.45,46.6,46.39,46.4,271524.0,34.055,34.165,34.011,34.0183,271524.0
2018-02-02 13:00:00,46.4,46.45,46.26,46.4,204677.0,34.0183,34.055,33.9157,34.0183,204677.0
2018-02-02 13:30:00,46.4,46.45,46.12,46.14,245518.0,34.0183,34.055,33.8131,33.8277,245518.0
2018-02-02 14:00:00,46.14,46.14,45.87,45.91,279835.0,33.8277,33.8277,33.6298,33.6591,279835.0
2018-02-02 14:30:00,45.91,46.14,45.88,46.0,313278.0,33.6591,33.8277,33.6371,33.7251,313278.0
2018-02-02 15:00:00,46.0,46.24,45.76,46.11,227503.0,33.7251,33.901,33.5491,33.8057,227503.0
2018-02-02 15:30:00,46.11,46.28,46.0,46.02,580693.0,33.8057,33.9304,33.7251,33.7398,580693.0
2018-02-05 09:30:00,45.08,45.92,45.08,45.91,533536.0,33.0506,33.6664,33.0506,33.6591,533536.0
2018-02-05 10:00:00,45.93,46.25,45.79,46.09,305037.0,33.6738,33.9084,33.5711,33.7911,305037.0
2018-02-05 10:30:00,46.07,46.07,45.76,45.88,305005.0,33.7764,33.7764,33.5491,33.6371,305005.0
2018-02-05 11:00:00,45.9,45.96,45.71,45.71,152474.0,33.6518,33.6958,33.5125,33.5125,152474.0
2018-02-05 11:30:00,45.71,45.79,45.61,45.78,198811.0,33.5125,33.5711,33.4392,33.5638,198811.0
2018-02-05 12:00:00,45.77,45.78,45.48,45.62,249793.0,33.5565,33.5638,33.3438,33.4465,249793.0
2018-02-05 12:30:00,45.61,45.76,45.61,45.63,298885.0,33.4392,33.5491,33.4392,33.4538,298885.0
2018-02-05 13:00:00,45.63,45.63,45.25,45.34,263291.0,33.4538,33.4538,33.1752,33.2412,263291.0
2018-02-05 13:30:00,45.36,45.62,45.31,45.62,210174.0,33.2559,33.4465,33.2192,33.4465,210174.0
2018-02-05 14:00:00,45.61,45.62,45.3,45.34,239022.0,33.4392,33.4465,33.2119,33.2412,239022.0
2018-02-05 14:30:00,45.33,45.33,44.67,44.67,379202.0,33.2339,33.2339,32.75,32.75,379202.0
2018-02-05 15:00:00,44.67,44.91,43.57,44.77,595403.0,32.75,32.9259,31.9435,32.8233,595403.0
2018-02-05 15:30:00,44.78,44.83,43.68,43.69,1292057.0,32.8306,32.8673,32.0242,32.0315,1292057.0
2018-02-06 09:30:00,42.5,44.88,41.48,44.6,833599.0,31.159,32.904,30.4112,32.6987,833599.0
2018-02-06 10:00:00,44.62,45.08,44.04,44.14,764501.0,32.7133,33.0506,32.2881,32.3614,764501.0
2018-02-06 10:30:00,44.15,44.54,43.77,44.3,490486.0,32.3688,32.6547,32.0902,32.4787,490486.0
2018-02-06 11:00:00,44.31,44.33,43.82,43.9,369396.0,32.4861,32.5007,32.1268,32.1855,369396.0
2018-02-06 11:30:00,43.9,44.23,43.66,43.97,255205.0,32.1855,32.4274,32.0095,32.2368,255205.0
2018-02-06 12:00:00,43.97,44.49,43.97,44.47,281326.0,32.2368,32.618,32.2368,32.6034,281326.0
2018-02-06 12:30:00,44.47,44.62,44.14,44.25,266562.0,32.6034,32.7133,32.3614,32.4421,266562.0
2018-02-06 13:00:00,44.25,44.32,43.95,44.23,359114.0,32.4421,32.4934,32.2221,32.4274,359114.0
2018-02-06 13:30:00,44.23,44.23,43.6,43.66,332609.0,32.4274,32.4274,31.9655,32.0095,332609.0
2018-02-06 14:00:00,43.66,43.83,43.54,43.65,485826.0,32.0095,32.1341,31.9215,32.0022,485826.0
2018-02-06 14:30:00,43.64,44.37,43.6,44.33,680647.0,31.9948,32.53,31.9655,32.5007,680647.0
2018-02-06 15:00:00,44.33,44.82,44.24,44.44,756351.0,32.5007,32.86,32.4347,32.5814,756351.0
2018-02-06 15:30:00,44.44,44.85,44.19,44.6,1201393.0,32.5814,32.882,32.3981,32.6987,1201393.0
2018-02-07 09:30:00,44.33,44.64,43.7,44.45,1154194.0,32.5007,32.728,32.0388,32.5887,1154194.0
2018-02-07 10:00:00,44.46,44.8,44.41,44.7,818734.0,32.596,32.8453,32.5594,32.772,818734.0
2018-02-07 10:30:00,44.7,44.82,44.29,44.74,393126.0,32.772,32.86,32.4714,32.8013,393126.0
2018-02-07 11:00:00,44.75,45.0,44.66,44.73,277979.0,32.8086,32.9919,32.7427,32.794,277979.0
2018-02-07 11:30:00,44.73,45.02,44.61,45.01,223017.0,32.794,33.0066,32.706,32.9993,223017.0
2018-02-07 12:00:00,45.01,45.09,44.91,45.02,210488.0,32.9993,33.0579,32.9259,33.0066,210488.0
2018-02-07 12:30:00,45.02,45.03,44.82,44.94,182952.0,33.0066,33.0139,32.86,32.9479,182952.0
2018-02-07 13:00:00,44.94,45.07,44.73,45.03,396126.0,32.9479,33.0433,32.794,33.0139,396126.0
2018-02-07 13:30:00,45.02,45.33,44.94,45.12,387564.0,33.0066,33.2339,32.9479,33.0799,387564.0
2018-02-07 14:00:00,45.12,45.13,44.81,45.12,321373.0,33.0799,33.0872,32.8526,33.0799,321373.0
2018-02-07 14:30:00,45.12,45.19,44.7,44.94,231817.0,33.0799,33.1312,32.772,32.9479,231817.0
2018-02-07 15:00:00,44.95,45.34,44.92,45.26,253086.0,32.9553,33.2412,32.9333,33.1826,253086.0
2018-02-07 15:30:00,45.27,45.39,44.84,44.84,761954.0,33.1899,33.2779,32.8746,32.8746,761954.0
2018-02-08 09:30:00,44.89,45.02,44.29,44.44,203596.0,32.9113,33.0066,32.4714,32.5814,203596.0
2018-02-08 10:00:00,44.45,44.59,44.15,44.2,168622.0,32.5887,32.6913,32.3688,32.4054,168622.0
2018-02-08 10:30:00,44.21,44.32,43.81,43.89,197711.0,32.4127,32.4934,32.1195,32.1781,197711.0
2018-02-08 11:00:00,43.86,44.1,43.68,43.75,153239.0,32.1561,32.3321,32.0242,32.0755,153239.0
2018-02-08 11:30:00,43.77,44.07,43.69,43.8,195870.0,32.0902,32.3101,32.0315,32.1121,195870.0
2018-02-08 12:00:00,43.79,43.85,43.32,43.41,164117.0,32.1048,32.1488,31.7602,31.8262,164117.0
2018-02-08 12:30:00,43.4,43.65,43.06,43.22,185798.0,31.8189,32.0022,31.5696,31.6869,185798.0
2018-02-08 13:00:00,43.21,43.48,43.06,43.25,442561.0,31.6796,31.8775,31.5696,31.7089,442561.0
2018-02-08 13:30:00,43.24,43.91,43.21,43.75,279406.0,31.7016,32.1928,31.6796,32.0755,279406.0
2018-02-08 14:00:00,43.75,43.82,43.5,43.58,315406.0,32.0755,32.1268,31.8922,31.9509,315406.0
2018-02-08 14:30:00,43.58,43.59,43.2,43.29,255759.0,31.9509,31.9582,31.6723,31.7382,255759.0
2018-02-08 15:00:00,43.3,43.48,43.13,43.3,297925.0,31.7456,31.8775,31.6209,31.7456,297925.0
2018-02-08 15:30:00,43.31,43.38,42.17,42.19,1083975.0,31.7529,31.8042,30.9171,30.9318,1083975.0
2018-02-09 09:30:00,42.94,43.41,42.54,43.15,787391.0,31.4816,31.8262,31.1884,31.6356,787391.0
2018-02-09 10:00:00,43.15,43.23,42.83,42.91,394886.0,31.6356,31.6943,31.401,31.4596,394886.0
2018-02-09 10:30:00,42.9,42.91,42.11,42.55,366662.0,31.4523,31.4596,30.8731,31.1957,366662.0
2018-02-09 11:00:00,42.57,42.82,42.34,42.49,208146.0,31.2104,31.3937,31.0417,31.1517,208146.0
2018-02-09 11:30:00,42.48,42.76,42.17,42.19,234260.0,31.1444,31.3497,30.9171,30.9318,234260.0
2018-02-09 12:00:00,42.18,42.27,41.79,41.82,380116.0,30.9244,30.9904,30.6385,30.6605,380116.0
2018-02-09 12:30:00,41.82,42.29,41.7,42.29,237813.0,30.6605,31.0051,30.5725,31.0051,237813.0
2018-02-09 13:00:00,42.28,42.28,41.69,41.78,294787.0,30.9978,30.9978,30.5652,30.6312,294787.0
2018-02-09 13:30:00,41.77,42.47,41.49,42.24,305228.0,30.6238,31.1371,30.4186,30.9684,305228.0
2018-02-09 14:00:00,42.24,42.98,42.22,42.63,466217.0,30.9684,31.511,30.9538,31.2544,466217.0
2018-02-09 14:30:00,42.63,42.88,42.48,42.59,590978.0,31.2544,31.4376,31.1444,31.225,590978.0
2018-02-09 15:00:00,42.59,42.7,42.17,42.55,509810.0,31.225,31.3057,30.9171,31.1957,509810.0
2018-02-09 15:30:00,42.56,43.45,42.53,43.06,1235354.0,31.203,31.8555,31.181,31.5696,1235354.0
2018-02-12 09:30:00,43.57,43.93,43.37,43.6,477543.0,31.9435,32.2075,31.7969,31.9655,477543.0
2018-02-12 10:00:00,43.59,43.74,43.2,43.4,292443.0,31.9582,32.0682,31.6723,31.8189,292443.0
2018-02-12 10:30:00,43.41,43.51,43.15,43.49,207628.0,31.8262,31.8995,31.6356,31.8849,207628.0
2018-02-12 11:00:00,43.51,43.59,43.31,43.5,274608.0,31.8995,31.9582,31.7529,31.8922,274608.0
2018-02-12 11:30:00,43.5,43.8,43.35,43.79,172588.0,31.8922,32.1121,31.7822,32.1048,172588.0
2018-02-12 12:00:00,43.79,43.97,43.72,43.96,203261.0,32.1048,32.2368,32.0535,32.2295,203261.0
2018-02-12 12:30:00,43.95,44.15,43.83,44.0,248383.0,32.2221,32.3688,32.1341,32.2588,248383.0
2018-02-12 13:00:00,44.01,44.19,43.94,44.14,163648.0,32.2661,32.3981,32.2148,32.3614,163648.0
2018-02-12 13:30:00,44.14,44.52,44.09,44.34,145747.0,32.3614,32.64,32.3248,32.5081,145747.0
2018-02-12 14:00:00,44.35,44.38,44.14,44.34,175871.0,32.5154,32.5374,32.3614,32.5081,175871.0
2018-02-12 14:30:00,44.35,44.38,44.08,44.19,205973.0,32.5154,32.5374,32.3174,32.3981,205973.0
2018-02-12 15:00:00,44.2,44.36,43.96,44.24,306133.0,32.4054,32.5227,32.2295,32.4347,306133.0
2018-02-12 15:30:00,44.24,44.3,43.79,43.94,786975.0,32.4347,32.4787,32.1048,32.2148,786975.0
2018-02-13 09:30:00,43.53,43.93,43.39,43.67,295838.0,31.9142,32.2075,31.8116,32.0168,295838.0
2018-02-13 10:00:00,43.67,44.0,43.65,43.81,182358.0,32.0168,32.2588,32.0022,32.1195,182358.0
2018-02-13 10:30:00,43.81,43.99,43.7,43.84,180529.0,32.1195,32.2514,32.0388,32.1415,180529.0
2018-02-13 11:00:00,43.83,44.07,43.71,43.94,132711.0,32.1341,32.3101,32.0462,32.2148,132711.0
2018-02-13 11:30:00,43.91,44.1,43.82,44.07,83752.0,32.1928,32.3321,32.1268,32.3101,83752.0
2018-02-13 12:00:00,44.05,44.14,43.95,43.99,98462.0,32.2954,32.3614,32.2221,32.2514,98462.0
2018-02-13 12:30:00,44.0,44.1,43.87,44.0,314400.0,32.2588,32.3321,32.1635,32.2588,314400.0
2018-02-13 13:00:00,44.01,44.25,44.0,44.23,130893.0,32.2661,32.4421,32.2588,32.4274,130893.0
2018-02-13 13:30:00,44.22,44.32,44.17,44.2,344838.0,32.4201,32.4934,32.3834,32.4054,344838.0
2018-02-13 14:00:00,44.2,44.36,44.16,44.28,94760.0,32.4054,32.5227,32.3761,32.4641,94760.0
2018-02-13 14:30:00,44.27,44.28,44.1,44.2,122940.0,32.4567,32.4641,32.3321,32.4054,122940.0
2018-02-13 15:00:00,44.19,44.36,44.14,44.35,296278.0,32.3981,32.5227,32.3614,32.5154,296278.0
2018-02-13 15:30:00,44.34,44.42,44.29,44.37,425990.0,32.5081,32.5667,32.4714,32.53,425990.0
2018-02-14 09:30:00,44.01,44.98,44.01,44.83,718297.0,32.2661,32.9773,32.2661,32.8673,718297.0
2018-02-14 10:00:00,44.83,45.0,44.57,44.89,473215.0,32.8673,32.9919,32.6767,32.9113,473215.0
2018-02-14 10:30:00,44.89,45.26,44.8,45.03,484532.0,32.9113,33.1826,32.8453,33.0139,484532.0
2018-02-14 11:00:00,45.03,45.3,44.93,45.26,290693.0,33.0139,33.2119,32.9406,33.1826,290693.0
2018-02-14 11:30:00,45.26,45.33,45.14,45.19,411149.0,33.1826,33.2339,33.0946,33.1312,411149.0
2018-02-14 12:00:00,45.18,45.32,44.98,45.28,311128.0,33.1239,33.2265,32.9773,33.1972,311128.0
2018-02-14 12:30:00,45.28,45.33,45.13,45.27,326026.0,33.1972,33.2339,33.0872,33.1899,326026.0
2018-02-14 13:00:00,45.27,45.35,45.22,45.25,225881.0,33.1899,33.2485,33.1532,33.1752,225881.0
2018-02-14 13:30:00,45.26,45.53,45.26,45.43,223463.0,33.1826,33.3805,33.1826,33.3072,223463.0
2018-02-14 14:00:00,45.44,45.5,45.16,45.18,238593.0,33.3145,33.3585,33.1092,33.1239,238593.0
2018-02-14 14:30:00,45.18,45.57,45.16,45.55,213760.0,33.1239,33.4098,33.1092,33.3952,213760.0
2018-02-14 15:00:00,45.55,45.63,45.45,45.55,340582.0,33.3952,33.4538,33.3219,33.3952,340582.0
2018-02-14 15:30:00,45.55,45.89,45.54,45.87,1308441.0,33.3952,33.6444,33.3878,33.6298,1308441.0
2018-02-15 09:30:00,46.33,46.64,45.98,46.26,384596.0,33.967,34.1943,33.7104,33.9157,384596.0
2018-02-15 10:00:00,46.26,46.33,45.81,45.98,195122.0,33.9157,33.967,33.5858,33.7104,195122.0
2018-02-15 10:30:00,45.96,46.02,45.64,45.65,212743.0,33.6958,33.7398,33.4612,33.4685,212743.0
2018-02-15 11:00:00,45.64,45.93,45.6,45.93,201896.0,33.4612,33.6738,33.4318,33.6738,201896.0
2018-02-15 11:30:00,45.92,45.93,45.68,45.76,121441.0,33.6664,33.6738,33.4905,33.5491,121441.0
2018-02-15 12:00:00,45.78,45.89,45.7,45.82,81583.0,33.5638,33.6444,33.5051,33.5931,81583.0
2018-02-15 12:30:00,45.82,45.91,45.73,45.75,90801.0,33.5931,33.6591,33.5271,33.5418,90801.0
2018-02-15 13:00:00,45.76,45.93,45.69,45.72,94416.0,33.5491,33.6738,33.4978,33.5198,94416.0
2018-02-15 13:30:00,45.69,45.81,45.6,45.75,90822.0,33.4978,33.5858,33.4318,33.5418,90822.0
2018-02-15 14:00:00,45.74,45.94,45.73,45.92,123861.0,33.5345,33.6811,33.5271,33.6664,123861.0
2018-02-15 14:30:00,45.91,46.01,45.88,45.9,149492.0,33.6591,33.7324,33.6371,33.6518,149492.0
2018-02-15 15:00:00,45.91,46.05,45.88,45.92,176086.0,33.6591,33.7617,33.6371,33.6664,176086.0
2018-02-15 15:30:00,45.92,46.05,45.82,46.04,498546.0,33.6664,33.7617,33.5931,33.7544,498546.0
2018-02-16 09:30:00,45.73,46.19,45.73,46.0,271269.0,33.5271,33.8644,33.5271,33.7251,271269.0
2018-02-16 10:00:00,46.01,46.19,45.89,46.11,137110.0,33.7324,33.8644,33.6444,33.8057,137110.0
2018-02-16 10:30:00,46.11,46.27,46.1,46.14,133712.0,33.8057,33.923,33.7984,33.8277,133712.0
2018-02-16 11:00:00,46.14,46.24,46.08,46.08,156167.0,33.8277,33.901,33.7837,33.7837,156167.0
2018-02-16 11:30:00,46.08,46.34,46.01,46.3,177309.0,33.7837,33.9744,33.7324,33.945,177309.0
2018-02-16 12:00:00,46.3,46.38,46.28,46.36,84848.0,33.945,34.0037,33.9304,33.989,84848.0
2018-02-16 12:30:00,46.36,46.56,46.24,46.32,157941.0,33.989,34.1357,33.901,33.9597,157941.0
2018-02-16 13:00:00,46.32,46.37,46.08,46.1,126854.0,33.9597,33.9964,33.7837,33.7984,126854.0
2018-02-16 13:30:00,46.11,46.27,46.01,46.25,135733.0,33.8057,33.923,33.7324,33.9084,135733.0
2018-02-16 14:00:00,46.26,46.32,45.99,46.11,131509.0,33.9157,33.9597,33.7178,33.8057,131509.0
2018-02-16 14:30:00,46.1,46.2,46.0,46.18,123392.0,33.7984,33.8717,33.7251,33.8571,123392.0
2018-02-16 15:00:00,46.18,46.23,46.08,46.11,141609.0,33.8571,33.8937,33.7837,33.8057,141609.0
2018-02-16 15:30:00,46.1,46.18,45.92,45.94,512913.0,33.7984,33.8571,33.6664,33.6811,512913.0
2018-02-20 09:30:00,45.89,46.61,45.69,46.37,278793.0,33.6444,34.1723,33.4978,33.9964,278793.0
2018-02-20 10:00:00,46.38,46.43,46.18,46.19,299892.0,34.0037,34.0403,33.8571,33.8644,299892.0
2018-02-20 10:30:00,46.17,46.29,46.03,46.23,281296.0,33.8497,33.9377,33.7471,33.8937,281296.0
2018-02-20 11:00:00,46.23,46.45,46.16,46.44,138606.0,33.8937,34.055,33.8424,34.0477,138606.0
2018-02-20 11:30:00,46.45,46.51,46.37,46.4,96965.0,34.055,34.099,33.9964,34.0183,96965.0
2018-02-20 12:00:00,46.4,46.44,46.31,46.33,133725.0,34.0183,34.0477,33.9524,33.967,133725.0
2018-02-20 12:30:00,46.34,46.4,46.28,46.31,97251.0,33.9744,34.0183,33.9304,33.9524,97251.0
2018-02-20 13:00:00,46.31,46.36,46.16,46.19,100938.0,33.9524,33.989,33.8424,33.8644,100938.0
2018-02-20 13:30:00,46.19,46.29,46.16,46.29,102659.0,33.8644,33.9377,33.8424,33.9377,102659.0
2018-02-20 14:00:00,46.29,46.3,46.02,46.05,149945.0,33.9377,33.945,33.7398,33.7617,149945.0
2018-02-20 14:30:00,46.06,46.18,46.01,46.03,98871.0,33.7691,33.8571,33.7324,33.7471,98871.0
2018-02-20 15:00:00,46.03,46.18,45.83,45.96,179921.0,33.7471,33.8571,33.6005,33.6958,179921.0
2018-02-20 15:30:00,45.95,46.2,45.93,46.11,649033.0,33.6884,33.8717,33.6738,33.8057,649033.0
2018-02-21 09:30:00,45.98,46.64,45.76,46.63,244551.0,33.7104,34.1943,33.5491,34.187,244551.0
2018-02-21 10:00:00,46.63,46.74,46.55,46.65,199360.0,34.187,34.2676,34.1283,34.2016,199360.0
2018-02-21 10:30:00,46.65,46.91,46.63,46.83,295730.0,34.2016,34.3923,34.187,34.3336,295730.0
2018-02-21 11:00:00,46.83,46.88,46.64,46.78,292985.0,34.3336,34.3703,34.1943,34.2969,292985.0
2018-02-21 11:30:00,46.77,46.8,46.63,46.73,173303.0,34.2896,34.3116,34.187,34.2603,173303.0
2018-02-21 12:00:00,46.73,46.75,46.54,46.68,147260.0,34.2603,34.275,34.121,34.2236,147260.0
2018-02-21 12:30:00,46.69,46.91,46.63,46.89,148921.0,34.231,34.3923,34.187,34.3776,148921.0
2018-02-21 13:00:00,46.9,46.91,46.72,46.79,138278.0,34.3849,34.3923,34.253,34.3043,138278.0
2018-02-21 13:30:00,46.79,46.84,46.68,46.7,208785.0,34.3043,34.3409,34.2236,34.2383,208785.0
2018-02-21 14:00:00,46.7,46.95,46.68,46.83,461982.0,34.2383,34.4216,34.2236,34.3336,461982.0
2018-02-21 14:30:00,46.84,46.96,46.66,46.76,427286.0,34.3409,34.4289,34.209,34.2823,427286.0
2018-02-21 15:00:00,46.76,46.77,46.46,46.67,294724.0,34.2823,34.2896,34.0623,34.2163,294724.0
2018-02-21 15:30:00,46.64,46.73,46.3,46.3,748953.0,34.1943,34.2603,33.945,33.945,748953.0
2018-02-22 09:30:00,46.53,46.79,46.37,46.46,170123.0,34.1137,34.3043,33.9964,34.0623,170123.0
2018-02-22 10:00:00,46.47,46.59,46.32,46.43,182315.0,34.0697,34.1576,33.9597,34.0403,182315.0
2018-02-22 10:30:00,46.43,46.43,46.22,46.26,132628.0,34.0403,34.0403,33.8864,33.9157,132628.0
2018-02-22 11:00:00,46.26,46.57,46.25,46.53,98533.0,33.9157,34.143,33.9084,34.1137,98533.0
2018-02-22 11:30:00,46.53,46.64,46.4,46.52,87214.0,34.1137,34.1943,34.0183,34.1063,87214.0
2018-02-22 12:00:00,46.52,46.58,46.45,46.5,68742.0,34.1063,34.1503,34.055,34.0917,68742.0
2018-02-22 12:30:00,46.51,46.52,46.26,46.27,83397.0,34.099,34.1063,33.9157,33.923,83397.0
2018-02-22 13:00:00,46.27,46.37,46.14,46.21,80534.0,33.923,33.9964,33.8277,33.879,80534.0
2018-02-22 13:30:00,46.21,46.23,45.97,46.06,77350.0,33.879,33.8937,33.7031,33.7691,77350.0
2018-02-22 14:00:00,46.05,46.13,45.98,46.1,64665.0,33.7617,33.8204,33.7104,33.7984,64665.0
2018-02-22 14:30:00,46.1,46.16,45.62,45.64,104078.0,33.7984,33.8424,33.4465,33.4612,104078.0
2018-02-22 15:00:00,45.64,45.8,45.54,45.7,139862.0,33.4612,33.5785,33.3878,33.5051,139862.0
2018-02-22 15:30:00,45.71,45.72,45.37,45.45,584995.0,33.5125,33.5198,33.2632,33.3219,584995.0
2018-02-23 09:30:00,45.71,46.04,45.71,45.95,230198.0,33.5125,33.7544,33.5125,33.6884,230198.0
2018-02-23 10:00:00,45.94,46.16,45.86,45.89,137171.0,33.6811,33.8424,33.6224,33.6444,137171.0
2018-02-23 10:30:00,45.89,46.04,45.84,45.91,148010.0,33.6444,33.7544,33.6078,33.6591,148010.0
2018-02-23 11:00:00,45.9,46.05,45.87,45.88,120762.0,33.6518,33.7617,33.6298,33.6371,120762.0
2018-02-23 11:30:00,45.89,46.01,45.87,45.95,107852.0,33.6444,33.7324,33.6298,33.6884,107852.0
2018-02-23 12:00:00,45.95,46.04,45.84,45.86,114079.0,33.6884,33.7544,33.6078,33.6224,114079.0
2018-02-23 12:30:00,45.86,45.91,45.77,45.81,117988.0,33.6224,33.6591,33.5565,33.5858,117988.0
2018-02-23 13:00:00,45.82,45.83,45.7,45.7,79693.0,33.5931,33.6005,33.5051,33.5051,79693.0
2018-02-23 13:30:00,45.71,45.81,45.7,45.78,107753.0,33.5125,33.5858,33.5051,33.5638,107753.0
2018-02-23 14:00:00,45.78,45.81,45.66,45.8,82949.0,33.5638,33.5858,33.4758,33.5785,82949.0
2018-02-23 14:30:00,45.79,46.04,45.74,46.02,103649.0,33.5711,33.7544,33.5345,33.7398,103649.0
2018-02-23 15:00:00,46.02,46.25,46.02,46.24,171295.0,33.7398,33.9084,33.7398,33.901,171295.0
2018-02-23 15:30:00,46.25,46.44,46.18,46.43,467283.0,33.9084,34.0477,33.8571,34.0403,467283.0
2018-02-26 09:30:00,46.4,46.62,45.0,45.32,1549489.0,34.0183,34.1796,32.9919,33.2265,1549489.0
2018-02-26 10:00:00,45.32,45.33,44.7,44.73,873219.0,33.2265,33.2339,32.772,32.794,873219.0
2018-02-26 10:30:00,44.73,44.76,44.11,44.21,1387126.0,32.794,32.816,32.3394,32.4127,1387126.0
2018-02-26 11:00:00,44.22,44.52,44.07,44.13,1216875.0,32.4201,32.64,32.3101,32.3541,1216875.0
2018-02-26 11:30:00,44.13,44.13,43.82,43.97,1152142.0,32.3541,32.3541,32.1268,32.2368,1152142.0
2018-02-26 12:00:00,43.97,44.03,43.94,43.97,987297.0,32.2368,32.2808,32.2148,32.2368,987297.0
2018-02-26 12:30:00,43.98,44.24,43.94,44.13,664153.0,32.2441,32.4347,32.2148,32.3541,664153.0
2018-02-26 13:00:00,44.13,44.52,44.13,44.5,872882.0,32.3541,32.64,32.3541,32.6254,872882.0
2018-02-26 13:30:00,44.5,44.68,44.47,44.49,392359.0,32.6254,32.7573,32.6034,32.618,392359.0
2018-02-26 14:00:00,44.5,44.88,44.44,44.86,675155.0,32.6254,32.904,32.5814,32.8893,675155.0
2018-02-26 14:30:00,44.86,44.93,44.64,44.74,577801.0,32.8893,32.9406,32.728,32.8013,577801.0
2018-02-26 15:00:00,44.74,44.88,44.65,44.71,576952.0,32.8013,32.904,32.7353,32.7793,576952.0
2018-02-26 15:30:00,44.71,44.73,44.48,44.55,2369809.0,32.7793,32.794,32.6107,32.662,2369809.0
2018-02-27 09:30:00,44.52,45.4,44.48,45.15,1364022.0,32.64,33.2852,32.6107,33.1019,1364022.0
2018-02-27 10:00:00,45.14,45.43,44.99,45.37,1029476.0,33.0946,33.3072,32.9846,33.2632,1029476.0
2018-02-27 10:30:00,45.37,45.4,45.16,45.3,475822.0,33.2632,33.2852,33.1092,33.2119,475822.0
2018-02-27 11:00:00,45.3,45.46,45.1,45.15,502643.0,33.2119,33.3292,33.0652,33.1019,502643.0
2018-02-27 11:30:00,45.15,45.21,44.86,44.95,853541.0,33.1019,33.1459,32.8893,32.9553,853541.0
2018-02-27 12:00:00,44.95,44.96,44.58,44.59,1402740.0,32.9553,32.9626,32.684,32.6913,1402740.0
2018-02-27 12:30:00,44.59,44.71,44.47,44.55,622186.0,32.6913,32.7793,32.6034,32.662,622186.0
2018-02-27 13:00:00,44.56,44.78,44.52,44.57,482059.0,32.6693,32.8306,32.64,32.6767,482059.0
2018-02-27 13:30:00,44.56,44.62,44.48,44.52,719293.0,32.6693,32.7133,32.6107,32.64,719293.0
2018-02-27 14:00:00,44.52,44.53,43.92,44.01,902971.0,32.64,32.6474,32.2001,32.2661,902971.0
2018-02-27 14:30:00,44.02,44.27,43.89,43.92,1016037.0,32.2734,32.4567,32.1781,32.2001,1016037.0
2018-02-27 15:00:00,43.92,44.07,43.85,43.97,967412.0,32.2001,32.3101,32.1488,32.2368,967412.0
2018-02-27 15:30:00,43.97,44.03,43.75,43.75,2096797.0,32.2368,32.2808,32.0755,32.0755,2096797.0
2018-02-28 09:30:00,44.17,44.7,44.11,44.51,1101867.0,32.3834,32.772,32.3394,32.6327,1101867.0
2018-02-28 10:00:00,44.52,44.53,43.93,44.05,780247.0,32.64,32.6474,32.2075,32.2954,780247.0
2018-02-28 10:30:00,44.06,44.44,44.06,44.21,608868.0,32.3028,32.5814,32.3028,32.4127,608868.0
2018-02-28 11:00:00,44.19,44.42,44.06,44.35,296288.0,32.3981,32.5667,32.3028,32.5154,296288.0
2018-02-28 11:30:00,44.35,44.41,44.2,44.31,201145.0,32.5154,32.5594,32.4054,32.4861,201145.0
2018-02-28 12:00:00,44.32,44.48,44.29,44.34,281546.0,32.4934,32.6107,32.4714,32.5081,281546.0
2018-02-28 12:30:00,44.33,44.68,44.32,44.54,244265.0,32.5007,32.7573,32.4934,32.6547,244265.0
2018-02-28 13:00:00,44.55,44.55,44.45,44.5,169798.0,32.662,32.662,32.5887,32.6254,169798.0
2018-02-28 13:30:00,44.49,44.54,44.43,44.48,190006.0,32.618,32.6547,32.574,32.6107,190006.0
2018-02-28 14:00:00,44.49,44.65,44.38,44.39,199130.0,32.618,32.7353,32.5374,32.5447,199130.0
2018-02-28 14:30:00,44.39,44.39,43.97,44.0,245825.0,32.5447,32.5447,32.2368,32.2588,245825.0
2018-02-28 15:00:00,44.0,44.05,43.71,43.81,554571.0,32.2588,32.2954,32.0462,32.1195,554571.0
2018-02-28 15:30:00,43.81,43.95,43.47,43.48,1616579.0,32.1195,32.2221,31.8702,31.8775,1616579.0
2018-03-01 09:30:00,43.54,44.04,43.54,43.9,532710.0,31.9215,32.2881,31.9215,32.1855,532710.0
2018-03-01 10:00:00,43.91,44.27,43.71,44.27,395941.0,32.1928,32.4567,32.0462,32.4567,395941.0
2018-03-01 10:30:00,44.26,44.48,44.19,44.3,522263.0,32.4494,32.6107,32.3981,32.4787,522263.0
2018-03-01 11:00:00,44.3,44.48,44.13,44.19,339200.0,32.4787,32.6107,32.3541,32.3981,339200.0
2018-03-01 11:30:00,44.2,44.53,44.12,44.43,344339.0,32.4054,32.6474,32.3468,32.574,344339.0
2018-03-01 12:00:00,44.43,44.44,44.14,44.18,277979.0,32.574,32.5814,32.3614,32.3907,277979.0
2018-03-01 12:30:00,44.17,44.4,44.05,44.27,216084.0,32.3834,32.552,32.2954,32.4567,216084.0
2018-03-01 13:00:00,44.25,44.25,43.75,43.99,384305.0,32.4421,32.4421,32.0755,32.2514,384305.0
2018-03-01 13:30:00,43.99,44.04,43.73,43.79,265076.0,32.2514,32.2881,32.0608,32.1048,265076.0
2018-03-01 14:00:00,43.8,43.84,43.4,43.57,493480.0,32.1121,32.1415,31.8189,31.9435,493480.0
2018-03-01 14:30:00,43.57,43.61,43.31,43.39,452916.0,31.9435,31.9728,31.7529,31.8116,452916.0
2018-03-01 15:00:00,43.39,43.78,43.21,43.57,516092.0,31.8116,32.0975,31.6796,31.9435,516092.0
2018-03-01 15:30:00,43.57,43.68,43.29,43.51,1234281.0,31.9435,32.0242,31.7382,31.8995,1234281.0
2018-03-02 09:30:00,43.14,43.38,42.7,42.79,737135.0,31.6283,31.8042,31.3057,31.3717,737135.0
2018-03-02 10:00:00,42.78,42.9,42.58,42.88,578315.0,31.3643,31.4523,31.2177,31.4376,578315.0
2018-03-02 10:30:00,42.88,43.13,42.83,42.96,505693.0,31.4376,31.6209,31.401,31.4963,505693.0
2018-03-02 11:00:00,42.95,43.21,42.86,43.18,335134.0,31.489,31.6796,31.423,31.6576,335134.0
2018-03-02 11:30:00,43.18,43.59,43.11,43.58,329493.0,31.6576,31.9582,31.6063,31.9509,329493.0
2018-03-02 12:00:00,43.57,43.67,43.36,43.65,280996.0,31.9435,32.0168,31.7896,32.0022,280996.0
2018-03-02 12:30:00,43.65,43.9,43.58,43.84,179754.0,32.0022,32.1855,31.9509,32.1415,179754.0
2018-03-02 13:00:00,43.84,43.87,43.57,43.6,190149.0,32.1415,32.1635,31.9435,31.9655,190149.0
2018-03-02 13:30:00,43.59,43.76,43.43,43.6,173737.0,31.9582,32.0828,31.8409,31.9655,173737.0
2018-03-02 14:00:00,43.61,43.92,43.59,43.85,281018.0,31.9728,32.2001,31.9582,32.1488,281018.0
2018-03-02 14:30:00,43.85,43.94,43.7,43.81,290064.0,32.1488,32.2148,32.0388,32.1195,290064.0
2018-03-02 15:00:00,43.81,43.94,43.6,43.93,326254.0,32.1195,32.2148,31.9655,32.2075,326254.0
2018-03-02 15:30:00,43.93,44.28,43.91,44.17,928024.0,32.2075,32.4641,32.1928,32.3834,928024.0
2018-03-05 09:30:00,43.73,43.88,43.38,43.45,459866.0,32.0608,32.1708,31.8042,31.8555,459866.0
2018-03-05 10:00:00,43.45,43.83,43.4,43.79,354187.0,31.8555,32.1341,31.8189,32.1048,354187.0
2018-03-05 10:30:00,43.79,44.04,43.68,44.02,210599.0,32.1048,32.2881,32.0242,32.2734,210599.0
2018-03-05 11:00:00,44.02,44.46,43.99,44.34,306663.0,32.2734,32.596,32.2514,32.5081,306663.0
2018-03-05 11:30:00,44.34,44.52,44.26,44.36,227486.0,32.5081,32.64,32.4494,32.5227,227486.0
2018-03-05 12:00:00,44.36,44.52,44.22,44.42,256537.0,32.5227,32.64,32.4201,32.5667,256537.0
2018-03-05 12:30:00,44.43,44.6,44.35,44.57,204284.0,32.574,32.6987,32.5154,32.6767,204284.0
2018-03-05 13:00:00,44.58,44.76,44.58,44.66,251571.0,32.684,32.816,32.684,32.7427,251571.0
2018-03-05 13:30:00,44.66,44.8,44.55,44.8,210615.0,32.7427,32.8453,32.662,32.8453,210615.0
2018-03-05 14:00:00,44.8,44.86,44.61,44.75,204694.0,32.8453,32.8893,32.706,32.8086,204694.0
2018-03-05 14:30:00,44.74,44.92,44.68,44.92,235031.0,32.8013,32.9333,32.7573,32.9333,235031.0
2018-03-05 15:00:00,44.91,45.06,44.83,44.9,328397.0,32.9259,33.0359,32.8673,32.9186,328397.0
2018-03-05 15:30:00,44.91,45.08,44.84,44.85,774323.0,32.9259,33.0506,32.8746,32.882,774323.0
2018-03-06 09:30:00,45.16,45.17,44.66,44.67,376916.0,33.1092,33.1166,32.7427,32.75,376916.0
2018-03-06 10:00:00,44.67,44.87,44.51,44.71,183905.0,32.75,32.8966,32.6327,32.7793,183905.0
2018-03-06 10:30:00,44.72,44.84,44.44,44.5,139380.0,32.7866,32.8746,32.5814,32.6254,139380.0
2018-03-06 11:00:00,44.51,44.69,44.49,44.62,152149.0,32.6327,32.7647,32.618,32.7133,152149.0
2018-03-06 11:30:00,44.63,44.97,44.61,44.95,122131.0,32.7207,32.9699,32.706,32.9553,122131.0
2018-03-06 12:00:00,44.96,45.15,44.93,45.07,204039.0,32.9626,33.1019,32.9406,33.0433,204039.0
2018-03-06 12:30:00,45.07,45.42,45.04,45.4,171745.0,33.0433,33.2999,33.0213,33.2852,171745.0
2018-03-06 13:00:00,45.41,45.44,45.28,45.31,104809.0,33.2925,33.3145,33.1972,33.2192,104809.0
2018-03-06 13:30:00,45.31,45.36,45.12,45.18,178182.0,33.2192,33.2559,33.0799,33.1239,178182.0
2018-03-06 14:00:00,45.18,45.3,45.16,45.28,155731.0,33.1239,33.2119,33.1092,33.1972,155731.0
2018-03-06 14:30:00,45.29,45.51,45.29,45.44,234619.0,33.2045,33.3658,33.2045,33.3145,234619.0
2018-03-06 15:00:00,45.44,45.48,45.28,45.36,184944.0,33.3145,33.3438,33.1972,33.2559,184944.0
2018-03-06 15:30:00,45.36,45.46,45.21,45.31,654415.0,33.2559,33.3292,33.1459,33.2192,654415.0
2018-03-07 09:30:00,44.76,45.18,44.6,45.17,325220.0,32.816,33.1239,32.6987,33.1166,325220.0
2018-03-07 10:00:00,45.15,45.46,45.13,45.43,191558.0,33.1019,33.3292,33.0872,33.3072,191558.0
2018-03-07 10:30:00,45.44,45.56,45.38,45.51,273205.0,33.3145,33.4025,33.2705,33.3658,273205.0
2018-03-07 11:00:00,45.51,45.51,45.2,45.29,163881.0,33.3658,33.3658,33.1386,33.2045,163881.0
2018-03-07 11:30:00,45.29,45.48,45.06,45.07,307437.0,33.2045,33.3438,33.0359,33.0433,307437.0
2018-03-07 12:00:00,45.07,45.09,44.89,44.91,143331.0,33.0433,33.0579,32.9113,32.9259,143331.0
2018-03-07 12:30:00,44.91,45.02,44.76,45.0,138447.0,32.9259,33.0066,32.816,32.9919,138447.0
2018-03-07 13:00:00,44.99,45.01,44.77,45.01,140015.0,32.9846,32.9993,32.8233,32.9993,140015.0
2018-03-07 13:30:00,45.0,45.12,44.91,45.08,96090.0,32.9919,33.0799,32.9259,33.0506,96090.0
2018-03-07 14:00:00,45.08,45.17,45.0,45.09,106464.0,33.0506,33.1166,32.9919,33.0579,106464.0
2018-03-07 14:30:00,45.08,45.23,45.02,45.05,129502.0,33.0506,33.1606,33.0066,33.0286,129502.0
2018-03-07 15:00:00,45.05,45.37,45.05,45.34,217385.0,33.0286,33.2632,33.0286,33.2412,217385.0
2018-03-07 15:30:00,45.35,45.51,45.33,45.44,529769.0,33.2485,33.3658,33.2339,33.3145,529769.0
2018-03-08 09:30:00,45.68,45.9,45.18,45.24,289526.0,33.4905,33.6518,33.1239,33.1679,289526.0
2018-03-08 10:00:00,45.25,45.31,44.82,44.83,153235.0,33.1752,33.2192,32.86,32.8673,153235.0
2018-03-08 10:30:00,44.83,44.93,44.73,44.84,116866.0,32.8673,32.9406,32.794,32.8746,116866.0
2018-03-08 11:00:00,44.83,45.0,44.82,44.85,175922.0,32.8673,32.9919,32.86,32.882,175922.0
2018-03-08 11:30:00,44.85,44.87,44.7,44.85,132034.0,32.882,32.8966,32.772,32.882,132034.0
2018-03-08 12:00:00,44.86,44.87,44.59,44.66,103736.0,32.8893,32.8966,32.6913,32.7427,103736.0
2018-03-08 12:30:00,44.67,44.69,44.56,44.62,176084.0,32.75,32.7647,32.6693,32.7133,176084.0
2018-03-08 13:00:00,44.62,44.81,44.57,44.62,153727.0,32.7133,32.8526,32.6767,32.7133,153727.0
2018-03-08 13:30:00,44.62,44.87,44.61,44.84,218201.0,32.7133,32.8966,32.706,32.8746,218201.0
2018-03-08 14:00:00,44.85,44.96,44.78,44.96,98809.0,32.882,32.9626,32.8306,32.9626,98809.0
2018-03-08 14:30:00,44.95,45.1,44.88,45.1,121423.0,32.9553,33.0652,32.904,33.0652,121423.0
2018-03-08 15:00:00,45.1,45.38,45.08,45.23,148332.0,33.0652,33.2705,33.0506,33.1606,148332.0
2018-03-08 15:30:00,45.23,45.24,45.06,45.22,606632.0,33.1606,33.1679,33.0359,33.1532,606632.0
2018-03-09 09:30:00,45.58,45.91,45.38,45.39,254271.0,33.4172,33.6591,33.2705,33.2779,254271.0
2018-03-09 10:00:00,45.38,45.63,45.33,45.5,169566.0,33.2705,33.4538,33.2339,33.3585,169566.0
2018-03-09 10:30:00,45.52,45.78,45.48,45.66,368224.0,33.3732,33.5638,33.3438,33.4758,368224.0
2018-03-09 11:00:00,45.67,45.8,45.64,45.78,155301.0,33.4831,33.5785,33.4612,33.5638,155301.0
2018-03-09 11:30:00,45.79,45.97,45.79,45.9,467593.0,33.5711,33.7031,33.5711,33.6518,467593.0
2018-03-09 12:00:00,45.91,45.98,45.81,45.83,105328.0,33.6591,33.7104,33.5858,33.6005,105328.0
2018-03-09 12:30:00,45.82,45.93,45.8,45.82,141274.0,33.5931,33.6738,33.5785,33.5931,141274.0
2018-03-09 13:00:00,45.82,46.02,45.82,45.91,149644.0,33.5931,33.7398,33.5931,33.6591,149644.0
2018-03-09 13:30:00,45.9,46.01,45.89,46.0,137993.0,33.6518,33.7324,33.6444,33.7251,137993.0
2018-03-09 14:00:00,46.01,46.19,45.94,46.01,273703.0,33.7324,33.8644,33.6811,33.7324,273703.0
2018-03-09 14:30:00,46.01,46.21,46.0,46.19,178321.0,33.7324,33.879,33.7251,33.8644,178321.0
2018-03-09 15:00:00,46.19,46.32,46.16,46.25,309913.0,33.8644,33.9597,33.8424,33.9084,309913.0
2018-03-09 15:30:00,46.25,46.31,46.1,46.24,775248.0,33.9084,33.9524,33.7984,33.901,775248.0
2018-03-12 09:30:00,46.3,46.66,46.3,46.41,263967.0,33.945,34.209,33.945,34.0257,263967.0
2018-03-12 10:00:00,46.41,46.56,46.34,46.55,122645.0,34.0257,34.1357,33.9744,34.1283,122645.0
2018-03-12 10:30:00,46.54,46.57,46.15,46.17,181221.0,34.121,34.143,33.8351,33.8497,181221.0
2018-03-12 11:00:00,46.17,46.27,46.11,46.14,181932.0,33.8497,33.923,33.8057,33.8277,181932.0
2018-03-12 11:30:00,46.15,46.44,46.14,46.37,152644.0,33.8351,34.0477,33.8277,33.9964,152644.0
2018-03-12 12:00:00,46.38,46.48,46.34,46.45,147958.0,34.0037,34.077,33.9744,34.055,147958.0
2018-03-12 12:30:00,46.45,46.49,46.29,46.32,123809.0,34.055,34.0843,33.9377,33.9597,123809.0
2018-03-12 13:00:00,46.31,46.42,46.23,46.37,130350.0,33.9524,34.033,33.8937,33.9964,130350.0
2018-03-12 13:30:00,46.36,46.6,46.36,46.5,107095.0,33.989,34.165,33.989,34.0917,107095.0
2018-03-12 14:00:00,46.51,46.55,46.35,46.41,191463.0,34.099,34.1283,33.9817,34.0257,191463.0
2018-03-12 14:30:00,46.41,46.43,46.26,46.28,165052.0,34.0257,34.0403,33.9157,33.9304,165052.0
2018-03-12 15:00:00,46.27,46.33,46.14,46.23,272135.0,33.923,33.967,33.8277,33.8937,272135.0
2018-03-12 15:30:00,46.22,46.42,46.15,46.16,726146.0,33.8864,34.033,33.8351,33.8424,726146.0
2018-03-13 09:30:00,46.47,46.55,46.19,46.28,177515.0,34.0697,34.1283,33.8644,33.9304,177515.0
2018-03-13 10:00:00,46.28,46.39,46.11,46.28,107569.0,33.9304,34.011,33.8057,33.9304,107569.0
2018-03-13 10:30:00,46.29,46.29,46.0,46.05,105051.0,33.9377,33.9377,33.7251,33.7617,105051.0
2018-03-13 11:00:00,46.05,46.07,45.86,45.91,143455.0,33.7617,33.7764,33.6224,33.6591,143455.0
2018-03-13 11:30:00,45.92,45.97,45.76,45.9,133278.0,33.6664,33.7031,33.5491,33.6518,133278.0
2018-03-13 12:00:00,45.89,45.92,45.71,45.85,121387.0,33.6444,33.6664,33.5125,33.6151,121387.0
2018-03-13 12:30:00,45.84,46.1,45.84,46.05,88022.0,33.6078,33.7984,33.6078,33.7617,88022.0
2018-03-13 13:00:00,46.06,46.18,46.03,46.11,77705.0,33.7691,33.8571,33.7471,33.8057,77705.0
2018-03-13 13:30:00,46.12,46.14,45.9,45.93,129547.0,33.8131,33.8277,33.6518,33.6738,129547.0
2018-03-13 14:00:00,45.92,45.98,45.83,45.92,111673.0,33.6664,33.7104,33.6005,33.6664,111673.0
2018-03-13 14:30:00,45.92,46.01,45.79,45.88,122233.0,33.6664,33.7324,33.5711,33.6371,122233.0
2018-03-13 15:00:00,45.88,45.92,45.69,45.72,166998.0,33.6371,33.6664,33.4978,33.5198,166998.0
2018-03-13 15:30:00,45.72,45.81,45.62,45.74,768506.0,33.5198,33.5858,33.4465,33.5345,768506.0
2018-03-14 09:30:00,45.86,45.86,45.17,45.63,464202.0,33.6224,33.6224,33.1166,33.4538,464202.0
2018-03-14 10:00:00,45.64,45.79,45.55,45.69,228852.0,33.4612,33.5711,33.3952,33.4978,228852.0
2018-03-14 10:30:00,45.68,45.88,45.64,45.86,351050.0,33.4905,33.6371,33.4612,33.6224,351050.0
2018-03-14 11:00:00,45.87,45.91,45.56,45.64,257501.0,33.6298,33.6591,33.4025,33.4612,257501.0
2018-03-14 11:30:00,45.64,45.7,45.27,45.5,418442.0,33.4612,33.5051,33.1899,33.3585,418442.0
2018-03-14 12:00:00,45.5,45.59,45.35,45.48,401040.0,33.3585,33.4245,33.2485,33.3438,401040.0
2018-03-14 12:30:00,45.48,45.72,45.48,45.59,209704.0,33.3438,33.5198,33.3438,33.4245,209704.0
2018-03-14 13:00:00,45.58,45.58,45.41,45.44,196524.0,33.4172,33.4172,33.2925,33.3145,196524.0
2018-03-14 13:30:00,45.45,45.75,45.44,45.62,157095.0,33.3219,33.5418,33.3145,33.4465,157095.0
2018-03-14 14:00:00,45.62,45.64,45.37,45.41,218941.0,33.4465,33.4612,33.2632,33.2925,218941.0
2018-03-14 14:30:00,45.41,45.48,45.16,45.29,333339.0,33.2925,33.3438,33.1092,33.2045,333339.0
2018-03-14 15:00:00,45.3,45.32,45.05,45.09,335256.0,33.2119,33.2265,33.0286,33.0579,335256.0
2018-03-14 15:30:00,45.09,45.2,44.99,45.14,739450.0,33.0579,33.1386,32.9846,33.0946,739450.0
2018-03-15 09:30:00,45.34,45.46,44.76,44.8,167426.0,33.2412,33.3292,32.816,32.8453,167426.0
2018-03-15 10:00:00,44.81,45.14,44.8,44.89,136776.0,32.8526,33.0946,32.8453,32.9113,136776.0
2018-03-15 10:30:00,44.9,44.98,44.76,44.84,162072.0,32.9186,32.9773,32.816,32.8746,162072.0
2018-03-15 11:00:00,44.85,45.27,44.83,45.17,132280.0,32.882,33.1899,32.8673,33.1166,132280.0
2018-03-15 11:30:00,45.18,45.28,45.05,45.14,138320.0,33.1239,33.1972,33.0286,33.0946,138320.0
2018-03-15 12:00:00,45.14,45.21,45.01,45.03,101619.0,33.0946,33.1459,32.9993,33.0139,101619.0
2018-03-15 12:30:00,45.02,45.11,44.96,45.05,139536.0,33.0066,33.0726,32.9626,33.0286,139536.0
2018-03-15 13:00:00,45.05,45.06,44.87,44.9,122988.0,33.0286,33.0359,32.8966,32.9186,122988.0
2018-03-15 13:30:00,44.9,44.99,44.85,44.85,135991.0,32.9186,32.9846,32.882,32.882,135991.0
2018-03-15 14:00:00,44.85,45.01,44.83,44.94,99568.0,32.882,32.9993,32.8673,32.9479,99568.0
2018-03-15 14:30:00,44.94,44.99,44.84,44.99,121298.0,32.9479,32.9846,32.8746,32.9846,121298.0
2018-03-15 15:00:00,44.98,44.98,44.85,44.96,136261.0,32.9773,32.9773,32.882,32.9626,136261.0
2018-03-15 15:30:00,44.96,44.99,44.9,44.95,335133.0,32.9626,32.9846,32.9186,32.9553,335133.0
2018-03-16 09:30:00,45.08,45.23,44.87,45.2,473438.0,33.0506,33.1606,32.8966,33.1386,473438.0
2018-03-16 10:00:00,45.2,45.51,45.14,45.47,180972.0,33.1386,33.3658,33.0946,33.3365,180972.0
2018-03-16 10:30:00,45.47,45.65,45.44,45.46,150576.0,33.3365,33.4685,33.3145,33.3292,150576.0
2018-03-16 11:00:00,45.45,45.51,45.35,45.5,94187.0,33.3219,33.3658,33.2485,33.3585,94187.0
2018-03-16 11:30:00,45.5,45.62,45.3,45.32,158208.0,33.3585,33.4465,33.2119,33.2265,158208.0
2018-03-16 12:00:00,45.31,45.32,45.22,45.25,105761.0,33.2192,33.2265,33.1532,33.1752,105761.0
2018-03-16 12:30:00,45.24,45.36,45.2,45.22,175541.0,33.1679,33.2559,33.1386,33.1532,175541.0
2018-03-16 13:00:00,45.23,45.25,45.08,45.1,114263.0,33.1606,33.1752,33.0506,33.0652,114263.0
2018-03-16 13:30:00,45.09,45.12,44.91,45.02,130203.0,33.0579,33.0799,32.9259,33.0066,130203.0
2018-03-16 14:00:00,45.03,45.07,44.97,45.05,114099.0,33.0139,33.0433,32.9699,33.0286,114099.0
2018-03-16 14:30:00,45.05,45.13,45.03,45.09,101737.0,33.0286,33.0872,33.0139,33.0579,101737.0
2018-03-16 15:00:00,45.09,45.16,45.02,45.16,183825.0,33.0579,33.1092,33.0066,33.1092,183825.0
2018-03-16 15:30:00,45.15,45.2,44.85,44.87,1020376.0,33.1019,33.1386,32.882,32.8966,1020376.0
2018-03-19 09:30:00,44.86,45.06,44.66,44.93,303036.0,32.8893,33.0359,32.7427,32.9406,303036.0
2018-03-19 10:00:00,44.94,44.96,44.76,44.9,143435.0,32.9479,32.9626,32.816,32.9186,143435.0
2018-03-19 10:30:00,44.9,45.0,44.64,44.68,211221.0,32.9186,32.9919,32.728,32.7573,211221.0
2018-03-19 11:00:00,44.67,44.76,44.61,44.71,128810.0,32.75,32.816,32.706,32.7793,128810.0
2018-03-19 11:30:00,44.72,44.73,44.55,44.6,133234.0,32.7866,32.794,32.662,32.6987,133234.0
2018-03-19 12:00:00,44.61,44.67,44.5,44.66,132179.0,32.706,32.75,32.6254,32.7427,132179.0
2018-03-19 12:30:00,44.65,44.67,44.5,44.58,134456.0,32.7353,32.75,32.6254,32.684,134456.0
2018-03-19 13:00:00,44.58,44.59,44.27,44.33,154000.0,32.684,32.6913,32.4567,32.5007,154000.0
2018-03-19 13:30:00,44.32,44.62,44.29,44.6,116511.0,32.4934,32.7133,32.4714,32.6987,116511.0
2018-03-19 14:00:00,44.59,44.77,44.59,44.77,106040.0,32.6913,32.8233,32.6913,32.8233,106040.0
2018-03-19 14:30:00,44.76,44.76,44.5,44.73,156473.0,32.816,32.816,32.6254,32.794,156473.0
2018-03-19 15:00:00,44.73,44.92,44.63,44.79,163727.0,32.794,32.9333,32.7207,32.838,163727.0
2018-03-19 15:30:00,44.79,44.98,44.72,44.9,551590.0,32.838,32.9773,32.7866,32.9186,551590.0
2018-03-20 09:30:00,45.19,45.42,44.96,44.97,249907.0,33.1312,33.2999,32.9626,32.9699,249907.0
2018-03-20 10:00:00,44.98,45.06,44.83,44.94,94468.0,32.9773,33.0359,32.8673,32.9479,94468.0
2018-03-20 10:30:00,44.94,44.99,44.85,44.99,77685.0,32.9479,32.9846,32.882,32.9846,77685.0
2018-03-20 11:00:00,45.0,45.11,44.88,45.05,146240.0,32.9919,33.0726,32.904,33.0286,146240.0
2018-03-20 11:30:00,45.05,45.08,44.95,45.07,69745.0,33.0286,33.0506,32.9553,33.0433,69745.0
2018-03-20 12:00:00,45.08,45.15,45.01,45.04,91392.0,33.0506,33.1019,32.9993,33.0213,91392.0
2018-03-20 12:30:00,45.06,45.07,44.89,44.92,86757.0,33.0359,33.0433,32.9113,32.9333,86757.0
2018-03-20 13:00:00,44.93,44.99,44.87,44.91,65410.0,32.9406,32.9846,32.8966,32.9259,65410.0
2018-03-20 13:30:00,44.9,44.92,44.74,44.74,69091.0,32.9186,32.9333,32.8013,32.8013,69091.0
2018-03-20 14:00:00,44.74,44.81,44.7,44.77,84350.0,32.8013,32.8526,32.772,32.8233,84350.0
2018-03-20 14:30:00,44.77,44.91,44.76,44.83,74788.0,32.8233,32.9259,32.816,32.8673,74788.0
2018-03-20 15:00:00,44.84,44.89,44.75,44.78,95032.0,32.8746,32.9113,32.8086,32.8306,95032.0
2018-03-20 15:30:00,44.78,44.81,44.69,44.76,351283.0,32.8306,32.8526,32.7647,32.816,351283.0
2018-03-21 09:30:00,44.77,44.93,44.58,44.73,416621.0,32.8233,32.9406,32.684,32.794,416621.0
2018-03-21 10:00:00,44.73,44.78,44.6,44.62,192936.0,32.794,32.8306,32.6987,32.7133,192936.0
2018-03-21 10:30:00,44.62,44.73,44.55,44.64,106730.0,32.7133,32.794,32.662,32.728,106730.0
2018-03-21 11:00:00,44.64,44.67,44.53,44.67,89306.0,32.728,32.75,32.6474,32.75,89306.0
2018-03-21 11:30:00,44.67,44.93,44.63,44.87,92799.0,32.75,32.9406,32.7207,32.8966,92799.0
2018-03-21 12:00:00,44.87,45.04,44.86,44.96,146659.0,32.8966,33.0213,32.8893,32.9626,146659.0
2018-03-21 12:30:00,44.96,44.97,44.85,44.9,89845.0,32.9626,32.9699,32.882,32.9186,89845.0
2018-03-21 13:00:00,44.9,44.9,44.81,44.81,90356.0,32.9186,32.9186,32.8526,32.8526,90356.0
2018-03-21 13:30:00,44.81,44.97,44.79,44.89,176661.0,32.8526,32.9699,32.838,32.9113,176661.0
2018-03-21 14:00:00,44.9,45.4,44.73,45.32,538542.0,32.9186,33.2852,32.794,33.2265,538542.0
2018-03-21 14:30:00,45.32,45.56,45.29,45.34,309161.0,33.2265,33.4025,33.2045,33.2412,309161.0
2018-03-21 15:00:00,45.34,45.46,45.22,45.26,294379.0,33.2412,33.3292,33.1532,33.1826,294379.0
2018-03-21 15:30:00,45.25,45.3,44.9,44.9,516584.0,33.1752,33.2119,32.9186,32.9186,516584.0
2018-03-22 09:30:00,44.29,44.53,44.05,44.07,335576.0,32.4714,32.6474,32.2954,32.3101,335576.0
2018-03-22 10:00:00,44.06,44.18,43.86,43.87,416459.0,32.3028,32.3907,32.1561,32.1635,416459.0
2018-03-22 10:30:00,43.87,43.92,43.38,43.5,455279.0,32.1635,32.2001,31.8042,31.8922,455279.0
2018-03-22 11:00:00,43.5,43.67,43.31,43.34,272727.0,31.8922,32.0168,31.7529,31.7749,272727.0
2018-03-22 11:30:00,43.35,43.45,43.18,43.24,241517.0,31.7822,31.8555,31.6576,31.7016,241517.0
2018-03-22 12:00:00,43.24,43.72,43.15,43.71,274190.0,31.7016,32.0535,31.6356,32.0462,274190.0
2018-03-22 12:30:00,43.7,43.81,43.58,43.63,161546.0,32.0388,32.1195,31.9509,31.9875,161546.0
2018-03-22 13:00:00,43.62,43.91,43.41,43.86,272801.0,31.9802,32.1928,31.8262,32.1561,272801.0
2018-03-22 13:30:00,43.86,44.0,43.72,43.84,179043.0,32.1561,32.2588,32.0535,32.1415,179043.0
2018-03-22 14:00:00,43.83,43.9,43.42,43.44,168882.0,32.1341,32.1855,31.8335,31.8482,168882.0
2018-03-22 14:30:00,43.44,43.44,43.13,43.16,172001.0,31.8482,31.8482,31.6209,31.6429,172001.0
2018-03-22 15:00:00,43.15,43.25,42.93,43.02,508333.0,31.6356,31.7089,31.4743,31.5403,508333.0
2018-03-22 15:30:00,43.02,43.09,42.86,42.95,1185785.0,31.5403,31.5916,31.423,31.489,1185785.0
2018-03-23 09:30:00,43.1,43.23,42.74,42.75,648225.0,31.5989,31.6943,31.335,31.3423,648225.0
2018-03-23 10:00:00,42.75,43.03,42.74,42.88,257660.0,31.3423,31.5476,31.335,31.4376,257660.0
2018-03-23 10:30:00,42.89,43.01,42.72,42.81,220848.0,31.445,31.533,31.3203,31.3863,220848.0
2018-03-23 11:00:00,42.8,42.86,42.33,42.36,228928.0,31.379,31.423,31.0344,31.0564,228928.0
2018-03-23 11:30:00,42.35,42.43,41.86,41.98,326037.0,31.0491,31.1077,30.6898,30.7778,326037.0
2018-03-23 12:00:00,41.99,42.54,41.96,42.54,263847.0,30.7851,31.1884,30.7631,31.1884,263847.0
2018-03-23 12:30:00,42.54,42.54,42.2,42.23,182867.0,31.1884,31.1884,30.9391,30.9611,182867.0
2018-03-23 13:00:00,42.23,42.62,42.14,42.59,120495.0,30.9611,31.247,30.8951,31.225,120495.0
2018-03-23 13:30:00,42.61,42.7,42.39,42.64,174352.0,31.2397,31.3057,31.0784,31.2617,174352.0
2018-03-23 14:00:00,42.64,42.7,42.08,42.21,142464.0,31.2617,31.3057,30.8511,30.9464,142464.0
2018-03-23 14:30:00,42.2,42.2,41.64,41.68,221396.0,30.9391,30.9391,30.5285,30.5579,221396.0
2018-03-23 15:00:00,41.69,41.79,41.46,41.64,427300.0,30.5652,30.6385,30.3966,30.5285,427300.0
2018-03-23 15:30:00,41.64,41.66,41.18,41.26,885779.0,30.5285,30.5432,30.1913,30.2499,885779.0
2018-03-26 09:30:00,42.03,42.38,41.85,42.04,637774.0,30.8145,31.0711,30.6825,30.8218,637774.0
2018-03-26 10:00:00,42.03,42.11,41.93,41.93,376227.0,30.8145,30.8731,30.7411,30.7411,376227.0
2018-03-26 10:30:00,41.92,42.03,41.77,41.98,289377.0,30.7338,30.8145,30.6238,30.7778,289377.0
2018-03-26 11:00:00,41.97,42.2,41.71,41.98,406974.0,30.7705,30.9391,30.5799,30.7778,406974.0
2018-03-26 11:30:00,41.98,42.31,41.93,42.22,228232.0,30.7778,31.0197,30.7411,30.9538,228232.0
2018-03-26 12:00:00,42.23,42.49,42.15,42.39,217416.0,30.9611,31.1517,30.9024,31.0784,217416.0
2018-03-26 12:30:00,42.4,42.52,42.18,42.25,217012.0,31.0857,31.1737,30.9244,30.9758,217012.0
2018-03-26 13:00:00,42.25,42.57,42.23,42.32,170086.0,30.9758,31.2104,30.9611,31.0271,170086.0
2018-03-26 13:30:00,42.32,42.39,42.16,42.37,183022.0,31.0271,31.0784,30.9098,31.0637,183022.0
2018-03-26 14:00:00,42.37,42.78,42.36,42.72,232423.0,31.0637,31.3643,31.0564,31.3203,232423.0
2018-03-26 14:30:00,42.73,42.93,42.69,42.81,337763.0,31.3277,31.4743,31.2983,31.3863,337763.0
2018-03-26 15:00:00,42.81,43.18,42.77,43.11,367930.0,31.3863,31.6576,31.357,31.6063,367930.0
2018-03-26 15:30:00,43.12,43.23,42.99,43.13,1046216.0,31.6136,31.6943,31.5183,31.6209,1046216.0
2018-03-27 09:30:00,43.25,43.42,42.84,43.22,454648.0,31.7089,31.8335,31.4083,31.6869,454648.0
2018-03-27 10:00:00,43.21,43.35,42.8,42.97,236224.0,31.6796,31.7822,31.379,31.5036,236224.0
2018-03-27 10:30:00,42.97,43.13,42.81,43.05,185872.0,31.5036,31.6209,31.3863,31.5623,185872.0
2018-03-27 11:00:00,43.04,43.08,42.86,43.0,289472.0,31.555,31.5843,31.423,31.5256,289472.0
2018-03-27 11:30:00,43.0,43.25,42.98,43.09,174317.0,31.5256,31.7089,31.511,31.5916,174317.0
2018-03-27 12:00:00,43.09,43.13,42.87,42.91,176753.0,31.5916,31.6209,31.4303,31.4596,176753.0
2018-03-27 12:30:00,42.91,42.96,42.77,42.89,186277.0,31.4596,31.4963,31.357,31.445,186277.0
2018-03-27 13:00:00,42.89,43.08,42.79,42.81,158935.0,31.445,31.5843,31.3717,31.3863,158935.0
2018-03-27 13:30:00,42.8,42.86,42.34,42.47,218401.0,31.379,31.423,31.0417,31.1371,218401.0
2018-03-27 14:00:00,42.47,42.49,42.08,42.09,370647.0,31.1371,31.1517,30.8511,30.8585,370647.0
2018-03-27 14:30:00,42.09,42.35,41.97,41.98,280364.0,30.8585,31.0491,30.7705,30.7778,280364.0
2018-03-27 15:00:00,41.98,41.99,41.56,41.59,408028.0,30.7778,30.7851,30.4699,30.4919,408028.0
2018-03-27 15:30:00,41.6,41.63,41.2,41.59,1069785.0,30.4992,30.5212,30.2059,30.4919,1069785.0
2018-03-28 09:30:00,41.8,41.97,41.13,41.54,370399.0,30.6458,30.7705,30.1546,30.4552,370399.0
2018-03-28 10:00:00,41.54,41.73,41.14,41.28,398002.0,30.4552,30.5945,30.162,30.2646,398002.0
2018-03-28 10:30:00,41.29,41.43,40.8,41.02,426147.0,30.2719,30.3746,29.9127,30.074,426147.0
2018-03-28 11:00:00,41.04,41.3,40.97,41.08,329719.0,30.0886,30.2793,30.0373,30.118,329719.0
2018-03-28 11:30:00,41.08,41.49,40.98,41.41,442955.0,30.118,30.4186,30.0447,30.3599,442955.0
2018-03-28 12:00:00,41.42,41.73,41.31,41.35,301571.0,30.3672,30.5945,30.2866,30.3159,301571.0
2018-03-28 12:30:00,41.36,41.5,41.12,41.12,236486.0,30.3233,30.4259,30.1473,30.1473,236486.0
2018-03-28 13:00:00,41.11,41.65,41.05,41.52,376568.0,30.14,30.5359,30.096,30.4406,376568.0
2018-03-28 13:30:00,41.53,41.69,41.39,41.57,219202.0,30.4479,30.5652,30.3452,30.4772,219202.0
2018-03-28 14:00:00,41.58,41.67,41.34,41.53,163689.0,30.4845,30.5505,30.3086,30.4479,163689.0
2018-03-28 14:30:00,41.52,41.82,41.47,41.53,197855.0,30.4406,30.6605,30.4039,30.4479,197855.0
2018-03-28 15:00:00,41.53,41.57,41.29,41.56,274768.0,30.4479,30.4772,30.2719,30.4699,274768.0
2018-03-28 15:30:00,41.56,41.7,41.45,41.5,730410.0,30.4699,30.5725,30.3892,30.4259,730410.0
2018-03-29 09:30:00,41.82,41.95,41.42,41.58,320411.0,30.6605,30.7558,30.3672,30.4845,320411.0
2018-03-29 10:00:00,41.59,41.67,41.46,41.52,302021.0,30.4919,30.5505,30.3966,30.4406,302021.0
2018-03-29 10:30:00,41.52,41.94,41.5,41.94,322446.0,30.4406,30.7485,30.4259,30.7485,322446.0
2018-03-29 11:00:00,41.94,42.0,41.66,41.76,393432.0,30.7485,30.7925,30.5432,30.6165,393432.0
2018-03-29 11:30:00,41.77,41.77,41.6,41.72,189950.0,30.6238,30.6238,30.4992,30.5872,189950.0
2018-03-29 12:00:00,41.72,41.77,41.57,41.77,292371.0,30.5872,30.6238,30.4772,30.6238,292371.0
2018-03-29 12:30:00,41.76,41.79,41.69,41.77,85413.0,30.6165,30.6385,30.5652,30.6238,85413.0
2018-03-29 13:00:00,41.77,41.8,41.64,41.71,65617.0,30.6238,30.6458,30.5285,30.5799,65617.0
2018-03-29 13:30:00,41.71,41.94,41.7,41.85,88331.0,30.5799,30.7485,30.5725,30.6825,88331.0
2018-03-29 14:00:00,41.85,41.95,41.77,41.9,218925.0,30.6825,30.7558,30.6238,30.7192,218925.0
2018-03-29 14:30:00,41.9,42.11,41.88,42.01,329915.0,30.7192,30.8731,30.7045,30.7998,329915.0
2018-03-29 15:00:00,42.01,42.17,41.92,41.92,448510.0,30.7998,30.9171,30.7338,30.7338,448510.0
2018-03-29 15:30:00,41.92,42.09,41.75,41.9,1350109.0,30.7338,30.8585,30.6092,30.7192,1350109.0
2018-04-02 09:30:00,41.94,42.0,41.62,41.87,381622.0,30.7485,30.7925,30.5139,30.6972,381622.0
2018-04-02 10:00:00,41.86,41.96,41.66,41.71,281131.0,30.6898,30.7631,30.5432,30.5799,281131.0
2018-04-02 10:30:00,41.71,41.72,41.36,41.37,238959.0,30.5799,30.5872,30.3233,30.3306,238959.0
2018-04-02 11:00:00,41.36,41.38,41.14,41.36,271357.0,30.3233,30.3379,30.162,30.3233,271357.0
2018-04-02 11:30:00,41.36,41.37,40.93,41.14,292889.0,30.3233,30.3306,30.008,30.162,292889.0
2018-04-02 12:00:00,41.13,41.21,40.87,41.17,231000.0,30.1546,30.2133,29.964,30.184,231000.0
2018-04-02 12:30:00,41.17,41.31,41.03,41.05,144740.0,30.184,30.2866,30.0813,30.096,144740.0
2018-04-02 13:00:00,41.05,41.12,40.71,40.73,128834.0,30.096,30.1473,29.8467,29.8614,128834.0
2018-04-02 13:30:00,40.73,40.92,40.54,40.55,248527.0,29.8614,30.0007,29.7221,29.7294,248527.0
2018-04-02 14:00:00,40.54,40.75,40.45,40.66,275783.0,29.7221,29.876,29.6561,29.81,275783.0
2018-04-02 14:30:00,40.65,40.88,40.54,40.88,225720.0,29.8027,29.9713,29.7221,29.9713,225720.0
2018-04-02 15:00:00,40.88,40.99,40.75,40.8,326109.0,29.9713,30.052,29.876,29.9127,326109.0
2018-04-02 15:30:00,40.8,41.17,40.73,41.1,827554.0,29.9127,30.184,29.8614,30.1326,827554.0
2018-04-03 09:30:00,41.25,41.82,41.2,41.56,317733.0,30.2426,30.6605,30.2059,30.4699,317733.0
2018-04-03 10:00:00,41.57,41.59,41.19,41.43,209175.0,30.4772,30.4919,30.1986,30.3746,209175.0
2018-04-03 10:30:00,41.43,41.67,41.3,41.64,243676.0,30.3746,30.5505,30.2793,30.5285,243676.0
2018-04-03 11:00:00,41.64,41.84,41.62,41.62,199300.0,30.5285,30.6752,30.5139,30.5139,199300.0
2018-04-03 11:30:00,41.62,41.67,41.44,41.51,197241.0,30.5139,30.5505,30.3819,30.4332,197241.0
2018-04-03 12:00:00,41.51,41.72,41.39,41.44,127394.0,30.4332,30.5872,30.3452,30.3819,127394.0
2018-04-03 12:30:00,41.43,41.54,41.34,41.38,163899.0,30.3746,30.4552,30.3086,30.3379,163899.0
2018-04-03 13:00:00,41.39,41.61,41.27,41.52,109066.0,30.3452,30.5065,30.2573,30.4406,109066.0
2018-04-03 13:30:00,41.53,41.56,41.27,41.48,85789.0,30.4479,30.4699,30.2573,30.4112,85789.0
2018-04-03 14:00:00,41.48,41.51,41.16,41.23,136922.0,30.4112,30.4332,30.1766,30.2279,136922.0
2018-04-03 14:30:00,41.22,41.56,41.07,41.5,169865.0,30.2206,30.4699,30.1106,30.4259,169865.0
2018-04-03 15:00:00,41.49,41.97,41.45,41.94,248184.0,30.4186,30.7705,30.3892,30.7485,248184.0
2018-04-03 15:30:00,41.95,41.95,41.65,41.82,615518.0,30.7558,30.7558,30.5359,30.6605,615518.0
2018-04-04 09:30:00,41.47,41.92,41.07,41.91,507973.0,30.4039,30.7338,30.1106,30.7265,507973.0
2018-04-04 10:00:00,41.89,42.08,41.79,41.79,376207.0,30.7118,30.8511,30.6385,30.6385,376207.0
2018-04-04 10:30:00,41.81,42.14,41.55,42.13,463673.0,30.6532,30.8951,30.4626,30.8878,463673.0
2018-04-04 11:00:00,42.13,42.29,41.77,42.13,324125.0,30.8878,31.0051,30.6238,30.8878,324125.0
2018-04-04 11:30:00,42.12,42.34,42.08,42.33,189325.0,30.8804,31.0417,30.8511,31.0344,189325.0
2018-04-04 12:00:00,42.33,42.41,42.19,42.32,159480.0,31.0344,31.0931,30.9318,31.0271,159480.0
2018-04-04 12:30:00,42.33,42.51,42.25,42.4,167121.0,31.0344,31.1664,30.9758,31.0857,167121.0
2018-04-04 13:00:00,42.4,42.41,42.09,42.2,168427.0,31.0857,31.0931,30.8585,30.9391,168427.0
2018-04-04 13:30:00,42.19,42.29,42.07,42.19,155938.0,30.9318,31.0051,30.8438,30.9318,155938.0
2018-04-04 14:00:00,42.2,42.47,42.2,42.46,343038.0,30.9391,31.1371,30.9391,31.1297,343038.0
2018-04-04 14:30:00,42.46,42.54,42.28,42.52,156364.0,31.1297,31.1884,30.9978,31.1737,156364.0
2018-04-04 15:00:00,42.51,42.62,42.41,42.59,247953.0,31.1664,31.247,31.0931,31.225,247953.0
2018-04-04 15:30:00,42.59,42.87,42.59,42.77,852507.0,31.225,31.4303,31.225,31.357,852507.0
2018-04-05 09:30:00,43.06,43.36,42.58,42.83,338404.0,31.5696,31.7896,31.2177,31.401,338404.0
2018-04-05 10:00:00,42.82,42.83,42.49,42.61,269877.0,31.3937,31.401,31.1517,31.2397,269877.0
2018-04-05 10:30:00,42.6,42.82,42.59,42.77,521198.0,31.2324,31.3937,31.225,31.357,521198.0
2018-04-05 11:00:00,42.77,43.18,42.76,43.14,190973.0,31.357,31.6576,31.3497,31.6283,190973.0
2018-04-05 11:30:00,43.14,43.27,43.05,43.23,267705.0,31.6283,31.7236,31.5623,31.6943,267705.0
2018-04-05 12:00:00,43.23,43.35,43.21,43.31,708224.0,31.6943,31.7822,31.6796,31.7529,708224.0
2018-04-05 12:30:00,43.3,43.33,43.11,43.18,381274.0,31.7456,31.7676,31.6063,31.6576,381274.0
2018-04-05 13:00:00,43.18,43.25,42.98,43.01,135481.0,31.6576,31.7089,31.511,31.533,135481.0
2018-04-05 13:30:00,43.0,43.09,42.91,43.01,262071.0,31.5256,31.5916,31.4596,31.533,262071.0
2018-04-05 14:00:00,43.02,43.05,42.84,42.92,225299.0,31.5403,31.5623,31.4083,31.467,225299.0
2018-04-05 14:30:00,42.91,43.27,42.91,43.27,159222.0,31.4596,31.7236,31.4596,31.7236,159222.0
2018-04-05 15:00:00,43.27,43.28,43.11,43.13,214272.0,31.7236,31.7309,31.6063,31.6209,214272.0
2018-04-05 15:30:00,43.13,43.18,42.93,43.02,710947.0,31.6209,31.6576,31.4743,31.5403,710947.0
2018-04-06 09:30:00,42.23,42.47,42.17,42.39,627835.0,30.9611,31.1371,30.9171,31.0784,627835.0
2018-04-06 10:00:00,42.39,42.49,42.14,42.2,296171.0,31.0784,31.1517,30.8951,30.9391,296171.0
2018-04-06 10:30:00,42.2,42.26,41.83,41.88,266785.0,30.9391,30.9831,30.6678,30.7045,266785.0
2018-04-06 11:00:00,41.87,42.0,41.72,41.75,168835.0,30.6972,30.7925,30.5872,30.6092,168835.0
2018-04-06 11:30:00,41.75,41.92,41.66,41.89,206119.0,30.6092,30.7338,30.5432,30.7118,206119.0
2018-04-06 12:00:00,41.88,42.03,41.7,41.72,289639.0,30.7045,30.8145,30.5725,30.5872,289639.0
2018-04-06 12:30:00,41.71,42.04,41.7,42.01,188625.0,30.5799,30.8218,30.5725,30.7998,188625.0
2018-04-06 13:00:00,42.01,42.01,41.69,41.82,143854.0,30.7998,30.7998,30.5652,30.6605,143854.0
2018-04-06 13:30:00,41.81,41.87,41.41,41.43,179013.0,30.6532,30.6972,30.3599,30.3746,179013.0
2018-04-06 14:00:00,41.43,41.46,41.25,41.29,269176.0,30.3746,30.3966,30.2426,30.2719,269176.0
2018-04-06 14:30:00,41.29,41.37,40.98,41.07,338563.0,30.2719,30.3306,30.0447,30.1106,338563.0
2018-04-06 15:00:00,41.09,41.44,41.0,41.28,404958.0,30.1253,30.3819,30.0593,30.2646,404958.0
2018-04-06 15:30:00,41.27,41.65,41.21,41.5,723850.0,30.2573,30.5359,30.2133,30.4259,723850.0
2018-04-09 09:30:00,41.71,42.13,41.71,42.04,278653.0,30.5799,30.8878,30.5799,30.8218,278653.0
2018-04-09 10:00:00,42.04,42.15,41.92,42.14,488394.0,30.8218,30.9024,30.7338,30.8951,488394.0
2018-04-09 10:30:00,42.14,42.33,42.13,42.26,261393.0,30.8951,31.0344,30.8878,30.9831,261393.0
2018-04-09 11:00:00,42.27,42.48,42.21,42.36,162960.0,30.9904,31.1444,30.9464,31.0564,162960.0
2018-04-09 11:30:00,42.35,42.48,42.24,42.36,229936.0,31.0491,31.1444,30.9684,31.0564,229936.0
2018-04-09 12:00:00,42.36,42.47,42.31,42.38,238501.0,31.0564,31.1371,31.0197,31.0711,238501.0
2018-04-09 12:30:00,42.37,42.38,42.26,42.34,130841.0,31.0637,31.0711,30.9831,31.0417,130841.0
2018-04-09 13:00:00,42.35,42.55,42.34,42.54,119862.0,31.0491,31.1957,31.0417,31.1884,119862.0
2018-04-09 13:30:00,42.54,42.75,42.5,42.73,105269.0,31.1884,31.3423,31.159,31.3277,105269.0
2018-04-09 14:00:00,42.74,42.75,42.48,42.5,223162.0,31.335,31.3423,31.1444,31.159,223162.0
2018-04-09 14:30:00,42.48,42.54,42.37,42.5,211884.0,31.1444,31.1884,31.0637,31.159,211884.0
2018-04-09 15:00:00,42.5,42.51,42.17,42.25,204020.0,31.159,31.1664,30.9171,30.9758,204020.0
2018-04-09 15:30:00,42.24,42.26,41.66,41.73,605371.0,30.9684,30.9831,30.5432,30.5945,605371.0
2018-04-10 09:30:00,42.5,42.67,42.24,42.33,281489.0,31.159,31.2837,30.9684,31.0344,281489.0
2018-04-10 10:00:00,42.34,42.58,42.18,42.49,216887.0,31.0417,31.2177,30.9244,31.1517,216887.0
2018-04-10 10:30:00,42.49,42.67,42.47,42.52,184095.0,31.1517,31.2837,31.1371,31.1737,184095.0
2018-04-10 11:00:00,42.52,42.87,42.52,42.69,265494.0,31.1737,31.4303,31.1737,31.2983,265494.0
2018-04-10 11:30:00,42.68,42.77,42.5,42.75,191744.0,31.291,31.357,31.159,31.3423,191744.0
2018-04-10 12:00:00,42.78,42.78,42.23,42.36,279260.0,31.3643,31.3643,30.9611,31.0564,279260.0
2018-04-10 12:30:00,42.36,42.64,42.33,42.59,238425.0,31.0564,31.2617,31.0344,31.225,238425.0
2018-04-10 13:00:00,42.59,42.86,42.57,42.81,291655.0,31.225,31.423,31.2104,31.3863,291655.0
2018-04-10 13:30:00,42.82,42.9,42.58,42.85,266503.0,31.3937,31.4523,31.2177,31.4157,266503.0
2018-04-10 14:00:00,42.86,42.93,42.73,42.79,120429.0,31.423,31.4743,31.3277,31.3717,120429.0
2018-04-10 14:30:00,42.79,42.87,42.58,42.81,206756.0,31.3717,31.4303,31.2177,31.3863,206756.0
2018-04-10 15:00:00,42.82,42.87,42.64,42.74,171765.0,31.3937,31.4303,31.2617,31.335,171765.0
2018-04-10 15:30:00,42.74,42.8,42.62,42.69,351704.0,31.335,31.379,31.247,31.2983,351704.0
2018-04-11 09:30:00,42.25,42.51,42.07,42.26,351395.0,30.9758,31.1664,30.8438,30.9831,351395.0
2018-04-11 10:00:00,42.25,42.39,42.15,42.38,193811.0,30.9758,31.0784,30.9024,31.0711,193811.0
2018-04-11 10:30:00,42.38,42.47,42.14,42.14,145247.0,31.0711,31.1371,30.8951,30.8951,145247.0
2018-04-11 11:00:00,42.14,42.3,42.11,42.29,138848.0,30.8951,31.0124,30.8731,31.0051,138848.0
2018-04-11 11:30:00,42.3,42.47,42.24,42.39,208803.0,31.0124,31.1371,30.9684,31.0784,208803.0
2018-04-11 12:00:00,42.39,42.5,42.35,42.44,222527.0,31.0784,31.159,31.0491,31.1151,222527.0
2018-04-11 12:30:00,42.46,42.46,42.19,42.25,105089.0,31.1297,31.1297,30.9318,30.9758,105089.0
2018-04-11 13:00:00,42.25,42.32,42.15,42.22,317104.0,30.9758,31.0271,30.9024,30.9538,317104.0
2018-04-11 13:30:00,42.22,42.36,42.19,42.32,85722.0,30.9538,31.0564,30.9318,31.0271,85722.0
2018-04-11 14:00:00,42.32,42.37,42.16,42.26,178481.0,31.0271,31.0637,30.9098,30.9831,178481.0
2018-04-11 14:30:00,42.26,42.35,42.18,42.27,145640.0,30.9831,31.0491,30.9244,30.9904,145640.0
2018-04-11 15:00:00,42.28,42.28,42.05,42.19,168125.0,30.9978,30.9978,30.8291,30.9318,168125.0
2018-04-11 15:30:00,42.2,42.34,42.16,42.18,394095.0,30.9391,31.0417,30.9098,30.9244,394095.0
2018-04-12 09:30:00,42.63,43.0,42.59,42.94,306462.0,31.2544,31.5256,31.225,31.4816,306462.0
2018-04-12 10:00:00,42.96,43.09,42.85,43.05,231666.0,31.4963,31.5916,31.4157,31.5623,231666.0
2018-04-12 10:30:00,43.06,43.1,42.75,42.78,191262.0,31.5696,31.5989,31.3423,31.3643,191262.0
2018-04-12 11:00:00,42.77,43.1,42.77,43.05,223653.0,31.357,31.5989,31.357,31.5623,223653.0
2018-04-12 11:30:00,43.04,43.14,42.93,43.04,199348.0,31.555,31.6283,31.4743,31.555,199348.0
2018-04-12 12:00:00,43.05,43.13,43.02,43.06,92217.0,31.5623,31.6209,31.5403,31.5696,92217.0
2018-04-12 12:30:00,43.08,43.26,43.06,43.24,146814.0,31.5843,31.7162,31.5696,31.7016,146814.0
2018-04-12 13:00:00,43.25,43.46,43.02,43.03,424038.0,31.7089,31.8629,31.5403,31.5476,424038.0
2018-04-12 13:30:00,43.03,43.22,43.0,43.1,111658.0,31.5476,31.6869,31.5256,31.5989,111658.0
2018-04-12 14:00:00,43.08,43.33,43.06,43.29,113642.0,31.5843,31.7676,31.5696,31.7382,113642.0
2018-04-12 14:30:00,43.29,43.34,43.19,43.34,105188.0,31.7382,31.7749,31.6649,31.7749,105188.0
2018-04-12 15:00:00,43.34,43.49,43.25,43.47,110667.0,31.7749,31.8849,31.7089,31.8702,110667.0
2018-04-12 15:30:00,43.46,43.5,43.19,43.25,570347.0,31.8629,31.8922,31.6649,31.7089,570347.0
2018-04-13 09:30:00,43.52,43.62,42.94,42.96,236664.0,31.9069,31.9802,31.4816,31.4963,236664.0
2018-04-13 10:00:00,42.95,43.02,42.36,42.43,322377.0,31.489,31.5403,31.0564,31.1077,322377.0
2018-04-13 10:30:00,42.43,42.55,42.26,42.27,193857.0,31.1077,31.1957,30.9831,30.9904,193857.0
2018-04-13 11:00:00,42.27,42.4,42.1,42.36,202864.0,30.9904,31.0857,30.8658,31.0564,202864.0
2018-04-13 11:30:00,42.37,42.52,42.3,42.47,133163.0,31.0637,31.1737,31.0124,31.1371,133163.0
2018-04-13 12:00:00,42.48,42.56,42.42,42.54,303580.0,31.1444,31.203,31.1004,31.1884,303580.0
2018-04-13 12:30:00,42.54,42.55,42.42,42.47,396223.0,31.1884,31.1957,31.1004,31.1371,396223.0
2018-04-13 13:00:00,42.47,42.68,42.44,42.63,173648.0,31.1371,31.291,31.1151,31.2544,173648.0
2018-04-13 13:30:00,42.64,42.65,42.5,42.53,81681.0,31.2617,31.269,31.159,31.181,81681.0
2018-04-13 14:00:00,42.53,42.55,42.35,42.44,166301.0,31.181,31.1957,31.0491,31.1151,166301.0
2018-04-13 14:30:00,42.43,42.49,42.32,42.4,159782.0,31.1077,31.1517,31.0271,31.0857,159782.0
2018-04-13 15:00:00,42.4,42.41,42.06,42.12,377300.0,31.0857,31.0931,30.8365,30.8804,377300.0
2018-04-13 15:30:00,42.11,42.33,42.03,42.28,482140.0,30.8731,31.0344,30.8145,30.9978,482140.0
2018-04-16 09:30:00,42.7,42.93,42.34,42.51,263340.0,31.3057,31.4743,31.0417,31.1664,263340.0
2018-04-16 10:00:00,42.52,42.77,42.5,42.75,227710.0,31.1737,31.357,31.159,31.3423,227710.0
2018-04-16 10:30:00,42.75,42.77,42.46,42.53,148068.0,31.3423,31.357,31.1297,31.181,148068.0
2018-04-16 11:00:00,42.54,42.67,42.35,42.44,177268.0,31.1884,31.2837,31.0491,31.1151,177268.0
2018-04-16 11:30:00,42.45,42.46,41.99,42.13,237741.0,31.1224,31.1297,30.7851,30.8878,237741.0
2018-04-16 12:00:00,42.13,42.21,42.01,42.04,148106.0,30.8878,30.9464,30.7998,30.8218,148106.0
2018-04-16 12:30:00,42.03,42.31,41.96,42.27,140496.0,30.8145,31.0197,30.7631,30.9904,140496.0
2018-04-16 13:00:00,42.27,42.48,42.27,42.39,79058.0,30.9904,31.1444,30.9904,31.0784,79058.0
2018-04-16 13:30:00,42.39,42.59,42.39,42.53,82858.0,31.0784,31.225,31.0784,31.181,82858.0
2018-04-16 14:00:00,42.52,42.53,42.39,42.45,109724.0,31.1737,31.181,31.0784,31.1224,109724.0
2018-04-16 14:30:00,42.44,42.56,42.44,42.48,86903.0,31.1151,31.203,31.1151,31.1444,86903.0
2018-04-16 15:00:00,42.49,42.55,42.46,42.51,116324.0,31.1517,31.1957,31.1297,31.1664,116324.0
2018-04-16 15:30:00,42.5,42.55,42.36,42.38,344000.0,31.159,31.1957,31.0564,31.0711,344000.0
2018-04-17 09:30:00,42.63,42.76,42.1,42.33,235927.0,31.2544,31.3497,30.8658,31.0344,235927.0
2018-04-17 10:00:00,42.34,42.43,42.2,42.24,268999.0,31.0417,31.1077,30.9391,30.9684,268999.0
2018-04-17 10:30:00,42.23,42.29,42.01,42.01,284751.0,30.9611,31.0051,30.7998,30.7998,284751.0
2018-04-17 11:00:00,42.01,42.09,41.89,42.0,157172.0,30.7998,30.8585,30.7118,30.7925,157172.0
2018-04-17 11:30:00,42.0,42.11,41.96,41.97,172802.0,30.7925,30.8731,30.7631,30.7705,172802.0
2018-04-17 12:00:00,41.97,42.08,41.97,42.0,135936.0,30.7705,30.8511,30.7705,30.7925,135936.0
2018-04-17 12:30:00,42.0,42.01,41.72,41.77,345550.0,30.7925,30.7998,30.5872,30.6238,345550.0
2018-04-17 13:00:00,41.77,41.79,41.45,41.48,232594.0,30.6238,30.6385,30.3892,30.4112,232594.0
2018-04-17 13:30:00,41.49,41.5,41.25,41.38,458105.0,30.4186,30.4259,30.2426,30.3379,458105.0
2018-04-17 14:00:00,41.37,41.41,41.0,41.0,334540.0,30.3306,30.3599,30.0593,30.0593,334540.0
2018-04-17 14:30:00,41.0,41.02,40.83,40.84,284018.0,30.0593,30.074,29.9347,29.942,284018.0
2018-04-17 15:00:00,40.84,41.14,40.82,41.09,549403.0,29.942,30.162,29.9273,30.1253,549403.0
2018-04-17 15:30:00,41.11,41.39,41.1,41.3,1109206.0,30.14,30.3452,30.1326,30.2793,1109206.0
2018-04-18 09:30:00,41.38,41.83,41.36,41.72,617631.0,30.3379,30.6678,30.3233,30.5872,617631.0
2018-04-18 10:00:00,41.72,41.72,41.29,41.36,565831.0,30.5872,30.5872,30.2719,30.3233,565831.0
2018-04-18 10:30:00,41.34,41.41,41.17,41.34,534284.0,30.3086,30.3599,30.184,30.3086,534284.0
2018-04-18 11:00:00,41.33,41.55,41.33,41.43,473122.0,30.3013,30.4626,30.3013,30.3746,473122.0
2018-04-18 11:30:00,41.43,41.43,41.07,41.13,332168.0,30.3746,30.3746,30.1106,30.1546,332168.0
2018-04-18 12:00:00,41.13,41.26,40.99,40.99,453327.0,30.1546,30.2499,30.052,30.052,453327.0
2018-04-18 12:30:00,40.98,41.01,40.7,40.92,419913.0,30.0447,30.0666,29.8394,30.0007,419913.0
2018-04-18 13:00:00,40.92,41.01,40.88,40.91,252149.0,30.0007,30.0666,29.9713,29.9933,252149.0
2018-04-18 13:30:00,40.9,40.97,40.82,40.87,235262.0,29.986,30.0373,29.9273,29.964,235262.0
2018-04-18 14:00:00,40.86,41.1,40.82,41.05,311694.0,29.9567,30.1326,29.9273,30.096,311694.0
2018-04-18 14:30:00,41.05,41.08,40.93,41.0,241337.0,30.096,30.118,30.008,30.0593,241337.0
2018-04-18 15:00:00,41.0,41.17,40.98,41.03,385939.0,30.0593,30.184,30.0447,30.0813,385939.0
2018-04-18 15:30:00,41.03,41.16,40.97,41.02,852007.0,30.0813,30.1766,30.0373,30.074,852007.0
2018-04-19 09:30:00,41.14,41.61,41.09,41.23,674599.0,30.162,30.5065,30.1253,30.2279,674599.0
2018-04-19 10:00:00,41.22,41.31,41.07,41.27,381468.0,30.2206,30.2866,30.1106,30.2573,381468.0
2018-04-19 10:30:00,41.27,41.74,41.26,41.5,647021.0,30.2573,30.6019,30.2499,30.4259,647021.0
2018-04-19 11:00:00,41.51,41.59,41.35,41.55,481765.0,30.4332,30.4919,30.3159,30.4626,481765.0
2018-04-19 11:30:00,41.55,41.86,41.49,41.84,229281.0,30.4626,30.6898,30.4186,30.6752,229281.0
2018-04-19 12:00:00,41.83,41.85,41.6,41.69,163777.0,30.6678,30.6825,30.4992,30.5652,163777.0
2018-04-19 12:30:00,41.7,41.76,41.62,41.68,231462.0,30.5725,30.6165,30.5139,30.5579,231462.0
2018-04-19 13:00:00,41.68,41.76,41.54,41.66,204694.0,30.5579,30.6165,30.4552,30.5432,204694.0
2018-04-19 13:30:00,41.66,41.86,41.65,41.83,231008.0,30.5432,30.6898,30.5359,30.6678,231008.0
2018-04-19 14:00:00,41.83,41.86,41.6,41.72,186448.0,30.6678,30.6898,30.4992,30.5872,186448.0
2018-04-19 14:30:00,41.71,41.9,41.68,41.88,199168.0,30.5799,30.7192,30.5579,30.7045,199168.0
2018-04-19 15:00:00,41.88,41.94,41.74,41.75,324064.0,30.7045,30.7485,30.6019,30.6092,324064.0
2018-04-19 15:30:00,41.75,41.99,41.68,41.87,1061531.0,30.6092,30.7851,30.5579,30.6972,1061531.0
2018-04-20 09:30:00,42.0,42.44,41.8,42.43,887485.0,30.7925,31.1151,30.6458,31.1077,887485.0
2018-04-20 10:00:00,42.44,42.51,42.03,42.04,370986.0,31.1151,31.1664,30.8145,30.8218,370986.0
2018-04-20 10:30:00,42.05,42.35,41.98,42.13,307619.0,30.8291,31.0491,30.7778,30.8878,307619.0
2018-04-20 11:00:00,42.11,42.16,41.61,41.91,210866.0,30.8731,30.9098,30.5065,30.7265,210866.0
2018-04-20 11:30:00,41.93,42.15,41.85,41.96,212574.0,30.7411,30.9024,30.6825,30.7631,212574.0
2018-04-20 12:00:00,41.98,42.02,41.84,41.92,232727.0,30.7778,30.8071,30.6752,30.7338,232727.0
2018-04-20 12:30:00,41.92,41.92,41.79,41.81,157702.0,30.7338,30.7338,30.6385,30.6532,157702.0
2018-04-20 13:00:00,41.81,41.96,41.71,41.89,169127.0,30.6532,30.7631,30.5799,30.7118,169127.0
2018-04-20 13:30:00,41.9,41.96,41.83,41.88,144647.0,30.7192,30.7631,30.6678,30.7045,144647.0
2018-04-20 14:00:00,41.89,41.9,41.74,41.87,191238.0,30.7118,30.7192,30.6019,30.6972,191238.0
2018-04-20 14:30:00,41.86,41.87,41.58,41.63,205335.0,30.6898,30.6972,30.4845,30.5212,205335.0
2018-04-20 15:00:00,41.63,41.93,41.52,41.88,379685.0,30.5212,30.7411,30.4406,30.7045,379685.0
2018-04-20 15:30:00,41.88,42.05,41.81,42.0,1080084.0,30.7045,30.8291,30.6532,30.7925,1080084.0
2018-04-23 09:30:00,42.56,42.84,42.31,42.52,587688.0,31.203,31.4083,31.0197,31.1737,587688.0
2018-04-23 10:00:00,42.53,43.01,42.45,42.88,464403.0,31.181,31.533,31.1224,31.4376,464403.0
2018-04-23 10:30:00,42.88,42.89,42.68,42.79,409379.0,31.4376,31.445,31.291,31.3717,409379.0
2018-04-23 11:00:00,42.79,42.99,42.72,42.82,258096.0,31.3717,31.5183,31.3203,31.3937,258096.0
2018-04-23 11:30:00,42.83,42.93,42.68,42.91,215240.0,31.401,31.4743,31.291,31.4596,215240.0
2018-04-23 12:00:00,42.91,42.92,42.62,42.63,167795.0,31.4596,31.467,31.247,31.2544,167795.0
2018-04-23 12:30:00,42.62,42.65,42.54,42.62,201618.0,31.247,31.269,31.1884,31.247,201618.0
2018-04-23 13:00:00,42.61,42.65,42.52,42.52,161622.0,31.2397,31.269,31.1737,31.1737,161622.0
2018-04-23 13:30:00,42.52,42.56,42.42,42.56,349355.0,31.1737,31.203,31.1004,31.203,349355.0
2018-04-23 14:00:00,42.56,42.58,42.3,42.34,196891.0,31.203,31.2177,31.0124,31.0417,196891.0
2018-04-23 14:30:00,42.33,42.47,42.31,42.47,251177.0,31.0344,31.1371,31.0197,31.1371,251177.0
2018-04-23 15:00:00,42.47,42.61,42.45,42.57,298111.0,31.1371,31.2397,31.1224,31.2104,298111.0
2018-04-23 15:30:00,42.58,42.58,42.39,42.5,892310.0,31.2177,31.2177,31.0784,31.159,892310.0
2018-04-24 09:30:00,42.86,43.19,42.67,43.19,389687.0,31.423,31.6649,31.2837,31.6649,389687.0
2018-04-24 10:00:00,43.2,43.51,43.17,43.19,439538.0,31.6723,31.8995,31.6503,31.6649,439538.0
2018-04-24 10:30:00,43.2,43.27,43.1,43.19,277289.0,31.6723,31.7236,31.5989,31.6649,277289.0
2018-04-24 11:00:00,43.19,43.32,43.08,43.25,479712.0,31.6649,31.7602,31.5843,31.7089,479712.0
2018-04-24 11:30:00,43.25,43.43,43.19,43.39,364349.0,31.7089,31.8409,31.6649,31.8116,364349.0
2018-04-24 12:00:00,43.37,43.39,42.75,42.81,299485.0,31.7969,31.8116,31.3423,31.3863,299485.0
2018-04-24 12:30:00,42.82,42.84,42.5,42.5,165791.0,31.3937,31.4083,31.159,31.159,165791.0
2018-04-24 13:00:00,42.5,42.55,42.16,42.19,267812.0,31.159,31.1957,30.9098,30.9318,267812.0
2018-04-24 13:30:00,42.19,42.2,41.86,41.94,338602.0,30.9318,30.9391,30.6898,30.7485,338602.0
2018-04-24 14:00:00,41.93,42.06,41.7,41.92,288937.0,30.7411,30.8365,30.5725,30.7338,288937.0
2018-04-24 14:30:00,41.91,42.14,41.91,42.07,185572.0,30.7265,30.8951,30.7265,30.8438,185572.0
2018-04-24 15:00:00,42.08,42.3,42.05,42.08,237751.0,30.8511,31.0124,30.8291,30.8511,237751.0
2018-04-24 15:30:00,42.09,42.29,41.91,42.27,945932.0,30.8585,31.0051,30.7265,30.9904,945932.0
2018-04-25 09:30:00,42.14,42.27,41.62,41.7,223408.0,30.8951,30.9904,30.5139,30.5725,223408.0
2018-04-25 10:00:00,41.7,42.17,41.69,42.15,261477.0,30.5725,30.9171,30.5652,30.9024,261477.0
2018-04-25 10:30:00,42.14,42.46,42.12,42.32,224268.0,30.8951,31.1297,30.8804,31.0271,224268.0
2018-04-25 11:00:00,42.31,42.32,42.04,42.11,444692.0,31.0197,31.0271,30.8218,30.8731,444692.0
2018-04-25 11:30:00,42.11,42.12,41.88,41.89,104072.0,30.8731,30.8804,30.7045,30.7118,104072.0
2018-04-25 12:00:00,41.88,42.03,41.76,42.0,133773.0,30.7045,30.8145,30.6165,30.7925,133773.0
2018-04-25 12:30:00,42.01,42.21,41.97,42.19,100650.0,30.7998,30.9464,30.7705,30.9318,100650.0
2018-04-25 13:00:00,42.2,42.27,42.06,42.12,93634.0,30.9391,30.9904,30.8365,30.8804,93634.0
2018-04-25 13:30:00,42.13,42.38,42.13,42.36,209912.0,30.8878,31.0711,30.8878,31.0564,209912.0
2018-04-25 14:00:00,42.38,42.47,42.32,42.38,155070.0,31.0711,31.1371,31.0271,31.0711,155070.0
2018-04-25 14:30:00,42.38,42.76,42.3,42.75,208032.0,31.0711,31.3497,31.0124,31.3423,208032.0
2018-04-25 15:00:00,42.76,42.81,42.58,42.63,239429.0,31.3497,31.3863,31.2177,31.2544,239429.0
2018-04-25 15:30:00,42.62,42.67,42.34,42.51,469740.0,31.247,31.2837,31.0417,31.1664,469740.0
2018-04-26 09:30:00,42.44,42.61,42.24,42.41,275208.0,31.1151,31.2397,30.9684,31.0931,275208.0
2018-04-26 10:00:00,42.41,42.51,42.22,42.29,103742.0,31.0931,31.1664,30.9538,31.0051,103742.0
2018-04-26 10:30:00,42.3,42.54,42.24,42.53,159860.0,31.0124,31.1884,30.9684,31.181,159860.0
2018-04-26 11:00:00,42.53,42.53,42.23,42.3,248628.0,31.181,31.181,30.9611,31.0124,248628.0
2018-04-26 11:30:00,42.29,42.32,42.18,42.26,164332.0,31.0051,31.0271,30.9244,30.9831,164332.0
2018-04-26 12:00:00,42.26,42.44,42.25,42.34,280375.0,30.9831,31.1151,30.9758,31.0417,280375.0
2018-04-26 12:30:00,42.35,42.4,42.27,42.38,122017.0,31.0491,31.0857,30.9904,31.0711,122017.0
2018-04-26 13:00:00,42.39,42.5,42.35,42.37,146125.0,31.0784,31.159,31.0491,31.0637,146125.0
2018-04-26 13:30:00,42.38,42.47,42.32,42.42,135287.0,31.0711,31.1371,31.0271,31.1004,135287.0
2018-04-26 14:00:00,42.41,42.47,42.35,42.4,135561.0,31.0931,31.1371,31.0491,31.0857,135561.0
2018-04-26 14:30:00,42.41,42.47,42.35,42.37,193857.0,31.0931,31.1371,31.0491,31.0637,193857.0
2018-04-26 15:00:00,42.37,42.43,42.23,42.25,240270.0,31.0637,31.1077,30.9611,30.9758,240270.0
2018-04-26 15:30:00,42.24,42.25,41.94,41.98,759498.0,30.9684,30.9758,30.7485,30.7778,759498.0
2018-04-27 09:30:00,41.95,42.29,41.83,42.27,200898.0,30.7558,31.0051,30.6678,30.9904,200898.0
2018-04-27 10:00:00,42.26,42.35,42.16,42.27,302542.0,30.9831,31.0491,30.9098,30.9904,302542.0
2018-04-27 10:30:00,42.27,42.3,41.9,41.91,266091.0,30.9904,31.0124,30.7192,30.7265,266091.0
2018-04-27 11:00:00,41.91,42.15,41.9,42.09,163255.0,30.7265,30.9024,30.7192,30.8585,163255.0
2018-04-27 11:30:00,42.08,42.13,41.95,41.99,95636.0,30.8511,30.8878,30.7558,30.7851,95636.0
2018-04-27 12:00:00,42.01,42.05,41.94,41.98,112346.0,30.7998,30.8291,30.7485,30.7778,112346.0
2018-04-27 12:30:00,41.98,42.16,41.93,42.07,187573.0,30.7778,30.9098,30.7411,30.8438,187573.0
2018-04-27 13:00:00,42.08,42.25,42.07,42.22,221815.0,30.8511,30.9758,30.8438,30.9538,221815.0
2018-04-27 13:30:00,42.22,42.32,42.2,42.3,96133.0,30.9538,31.0271,30.9391,31.0124,96133.0
2018-04-27 14:00:00,42.31,42.31,42.2,42.23,81179.0,31.0197,31.0197,30.9391,30.9611,81179.0
2018-04-27 14:30:00,42.23,42.33,42.22,42.32,89583.0,30.9611,31.0344,30.9538,31.0271,89583.0
2018-04-27 15:00:00,42.32,42.45,42.31,42.44,328005.0,31.0271,31.1224,31.0197,31.1151,328005.0
2018-04-27 15:30:00,42.43,42.49,42.36,42.47,546376.0,31.1077,31.1517,31.0564,31.1371,546376.0
2018-04-30 09:30:00,42.63,42.82,42.37,42.4,147836.0,31.2544,31.3937,31.0637,31.0857,147836.0
2018-04-30 10:00:00,42.39,42.5,42.14,42.22,133824.0,31.0784,31.159,30.8951,30.9538,133824.0
2018-04-30 10:30:00,42.23,42.46,42.22,42.37,96230.0,30.9611,31.1297,30.9538,31.0637,96230.0
2018-04-30 11:00:00,42.38,42.51,42.36,42.41,111442.0,31.0711,31.1664,31.0564,31.0931,111442.0
2018-04-30 11:30:00,42.41,42.41,42.1,42.12,134669.0,31.0931,31.0931,30.8658,30.8804,134669.0
2018-04-30 12:00:00,42.11,42.14,42.03,42.11,161020.0,30.8731,30.8951,30.8145,30.8731,161020.0
2018-04-30 12:30:00,42.11,42.11,41.95,42.04,123051.0,30.8731,30.8731,30.7558,30.8218,123051.0
2018-04-30 13:00:00,42.05,42.12,42.0,42.07,91209.0,30.8291,30.8804,30.7925,30.8438,91209.0
2018-04-30 13:30:00,42.07,42.19,42.07,42.17,75853.0,30.8438,30.9318,30.8438,30.9171,75853.0
2018-04-30 14:00:00,42.18,42.18,41.9,41.92,175886.0,30.9244,30.9244,30.7192,30.7338,175886.0
2018-04-30 14:30:00,41.91,41.94,41.86,41.89,146043.0,30.7265,30.7485,30.6898,30.7118,146043.0
2018-04-30 15:00:00,41.89,41.9,41.65,41.66,160185.0,30.7118,30.7192,30.5359,30.5432,160185.0
2018-04-30 15:30:00,41.66,41.68,41.49,41.49,515102.0,30.5432,30.5579,30.4186,30.4186,515102.0
2018-05-01 09:30:00,41.1,41.34,40.69,40.78,350092.0,30.2945,30.4714,29.9923,30.0586,350092.0
2018-05-01 10:00:00,40.77,40.93,40.62,40.86,337140.0,30.0513,30.1692,29.9407,30.1176,337140.0
2018-05-01 10:30:00,40.85,40.99,40.49,40.53,410749.0,30.1102,30.2134,29.8449,29.8744,410749.0
2018-05-01 11:00:00,40.53,40.62,40.39,40.46,536101.0,29.8744,29.9407,29.7712,29.8228,536101.0
2018-05-01 11:30:00,40.46,40.58,40.4,40.4,341399.0,29.8228,29.9112,29.7786,29.7786,341399.0
2018-05-01 12:00:00,40.4,40.48,40.33,40.46,253979.0,29.7786,29.8375,29.727,29.8228,253979.0
2018-05-01 12:30:00,40.46,40.63,40.46,40.61,289573.0,29.8228,29.9481,29.8228,29.9333,289573.0
2018-05-01 13:00:00,40.61,40.61,40.46,40.48,207807.0,29.9333,29.9333,29.8228,29.8375,207807.0
2018-05-01 13:30:00,40.48,40.75,40.48,40.73,280356.0,29.8375,30.0365,29.8375,30.0218,280356.0
2018-05-01 14:00:00,40.73,40.85,40.66,40.81,605935.0,30.0218,30.1102,29.9702,30.0808,605935.0
2018-05-01 14:30:00,40.81,40.88,40.65,40.81,455512.0,30.0808,30.1324,29.9628,30.0808,455512.0
2018-05-01 15:00:00,40.82,40.86,40.59,40.63,485317.0,30.0881,30.1176,29.9186,29.9481,485317.0
2018-05-01 15:30:00,40.64,40.95,40.6,40.93,1862565.0,29.9555,30.184,29.926,30.1692,1862565.0
2018-05-02 09:30:00,40.96,41.45,40.9,41.2,674283.0,30.1913,30.5525,30.1471,30.3682,674283.0
2018-05-02 10:00:00,41.2,41.22,41.0,41.05,876161.0,30.3682,30.383,30.2208,30.2577,876161.0
2018-05-02 10:30:00,41.04,41.33,41.03,41.28,222249.0,30.2503,30.464,30.2429,30.4272,222249.0
2018-05-02 11:00:00,41.29,41.69,41.28,41.67,211162.0,30.4346,30.7294,30.4272,30.7147,211162.0
2018-05-02 11:30:00,41.67,41.76,41.5,41.76,266388.0,30.7147,30.781,30.5894,30.781,266388.0
2018-05-02 12:00:00,41.77,41.87,41.69,41.78,280179.0,30.7884,30.8621,30.7294,30.7957,280179.0
2018-05-02 12:30:00,41.77,41.81,41.58,41.62,156755.0,30.7884,30.8179,30.6483,30.6778,156755.0
2018-05-02 13:00:00,41.62,41.78,41.6,41.66,202412.0,30.6778,30.7957,30.6631,30.7073,202412.0
2018-05-02 13:30:00,41.66,41.77,41.64,41.7,152011.0,30.7073,30.7884,30.6925,30.7368,152011.0
2018-05-02 14:00:00,41.69,41.79,41.45,41.53,332045.0,30.7294,30.8031,30.5525,30.6115,332045.0
2018-05-02 14:30:00,41.53,41.58,41.39,41.42,185541.0,30.6115,30.6483,30.5083,30.5304,185541.0
2018-05-02 15:00:00,41.42,41.43,41.09,41.18,223988.0,30.5304,30.5378,30.2871,30.3535,223988.0
2018-05-02 15:30:00,41.17,41.17,40.92,41.01,654905.0,30.3461,30.3461,30.1618,30.2282,654905.0
2018-05-03 09:30:00,40.67,40.97,40.44,40.97,324281.0,29.9776,30.1987,29.808,30.1987,324281.0
2018-05-03 10:00:00,40.97,40.99,40.41,40.52,332726.0,30.1987,30.2134,29.7859,29.867,332726.0
2018-05-03 10:30:00,40.52,40.53,40.12,40.21,380746.0,29.867,29.8744,29.5722,29.6385,380746.0
2018-05-03 11:00:00,40.21,40.33,40.09,40.18,214051.0,29.6385,29.727,29.5501,29.6164,214051.0
2018-05-03 11:30:00,40.18,40.34,39.98,40.31,178809.0,29.6164,29.7343,29.469,29.7122,178809.0
2018-05-03 12:00:00,40.31,40.45,40.21,40.21,134833.0,29.7122,29.8154,29.6385,29.6385,134833.0
2018-05-03 12:30:00,40.2,40.69,40.19,40.64,148780.0,29.6311,29.9923,29.6238,29.9555,148780.0
2018-05-03 13:00:00,40.64,40.65,40.35,40.44,146816.0,29.9555,29.9628,29.7417,29.808,146816.0
2018-05-03 13:30:00,40.44,40.66,40.44,40.56,179147.0,29.808,29.9702,29.808,29.8965,179147.0
2018-05-03 14:00:00,40.57,40.69,40.45,40.54,132570.0,29.9039,29.9923,29.8154,29.8817,132570.0
2018-05-03 14:30:00,40.54,40.75,40.34,40.37,247209.0,29.8817,30.0365,29.7343,29.7564,247209.0
2018-05-03 15:00:00,40.37,40.53,40.36,40.52,176834.0,29.7564,29.8744,29.7491,29.867,176834.0
2018-05-03 15:30:00,40.53,40.58,40.33,40.42,474409.0,29.8744,29.9112,29.727,29.7933,474409.0
2018-05-04 09:30:00,40.17,40.44,39.91,40.42,192928.0,29.609,29.808,29.4174,29.7933,192928.0
2018-05-04 10:00:00,40.39,40.67,40.37,40.66,238148.0,29.7712,29.9776,29.7564,29.9702,238148.0
2018-05-04 10:30:00,40.66,40.89,40.59,40.81,179117.0,29.9702,30.1397,29.9186,30.0808,179117.0
2018-05-04 11:00:00,40.82,40.97,40.79,40.91,112037.0,30.0881,30.1987,30.066,30.1545,112037.0
2018-05-04 11:30:00,40.9,41.04,40.8,40.92,100806.0,30.1471,30.2503,30.0734,30.1618,100806.0
2018-05-04 12:00:00,40.93,40.99,40.85,40.92,81654.0,30.1692,30.2134,30.1102,30.1618,81654.0
2018-05-04 12:30:00,40.92,41.1,40.92,41.07,190697.0,30.1618,30.2945,30.1618,30.2724,190697.0
2018-05-04 13:00:00,41.08,41.15,41.04,41.12,104999.0,30.2798,30.3314,30.2503,30.3093,104999.0
2018-05-04 13:30:00,41.12,41.26,41.08,41.25,75341.0,30.3093,30.4125,30.2798,30.4051,75341.0
2018-05-04 14:00:00,41.25,41.35,41.21,41.32,137012.0,30.4051,30.4788,30.3756,30.4567,137012.0
2018-05-04 14:30:00,41.32,41.34,41.1,41.1,103632.0,30.4567,30.4714,30.2945,30.2945,103632.0
2018-05-04 15:00:00,41.1,41.21,41.06,41.14,169694.0,30.2945,30.3756,30.265,30.324,169694.0
2018-05-04 15:30:00,41.14,41.16,40.96,41.03,459240.0,30.324,30.3387,30.1913,30.2429,459240.0
2018-05-07 09:30:00,41.12,41.16,40.82,41.04,128591.0,30.3093,30.3387,30.0881,30.2503,128591.0
2018-05-07 10:00:00,41.04,41.07,40.8,40.85,143364.0,30.2503,30.2724,30.0734,30.1102,143364.0
2018-05-07 10:30:00,40.85,41.01,40.7,41.0,133369.0,30.1102,30.2282,29.9997,30.2208,133369.0
2018-05-07 11:00:00,41.01,41.21,40.99,41.12,199395.0,30.2282,30.3756,30.2134,30.3093,199395.0
2018-05-07 11:30:00,41.11,41.15,40.99,41.07,131811.0,30.3019,30.3314,30.2134,30.2724,131811.0
2018-05-07 12:00:00,41.08,41.19,41.06,41.15,78621.0,30.2798,30.3609,30.265,30.3314,78621.0
2018-05-07 12:30:00,41.16,41.18,41.08,41.15,72212.0,30.3387,30.3535,30.2798,30.3314,72212.0
2018-05-07 13:00:00,41.16,41.25,41.08,41.23,62880.0,30.3387,30.4051,30.2798,30.3903,62880.0
2018-05-07 13:30:00,41.22,41.28,41.19,41.2,73658.0,30.383,30.4272,30.3609,30.3682,73658.0
2018-05-07 14:00:00,41.2,41.37,41.18,41.36,101841.0,30.3682,30.4935,30.3535,30.4862,101841.0
2018-05-07 14:30:00,41.35,41.37,41.07,41.09,94462.0,30.4788,30.4935,30.2724,30.2871,94462.0
2018-05-07 15:00:00,41.09,41.2,40.98,41.06,136620.0,30.2871,30.3682,30.2061,30.265,136620.0
2018-05-07 15:30:00,41.05,41.12,40.98,41.05,361323.0,30.2577,30.3093,30.2061,30.2577,361323.0
2018-05-08 09:30:00,41.16,41.49,40.98,41.49,150079.0,30.3387,30.582,30.2061,30.582,150079.0
2018-05-08 10:00:00,41.5,41.76,41.46,41.61,271420.0,30.5894,30.781,30.5599,30.6704,271420.0
2018-05-08 10:30:00,41.6,41.86,41.59,41.76,186768.0,30.6631,30.8547,30.6557,30.781,186768.0
2018-05-08 11:00:00,41.76,41.9,41.58,41.62,349113.0,30.781,30.8842,30.6483,30.6778,349113.0
2018-05-08 11:30:00,41.61,41.64,41.39,41.4,285989.0,30.6704,30.6925,30.5083,30.5156,285989.0
2018-05-08 12:00:00,41.4,41.45,41.29,41.36,161306.0,30.5156,30.5525,30.4346,30.4862,161306.0
2018-05-08 12:30:00,41.36,41.4,41.09,41.17,212065.0,30.4862,30.5156,30.2871,30.3461,212065.0
2018-05-08 13:00:00,41.16,41.34,41.15,41.29,136832.0,30.3387,30.4714,30.3314,30.4346,136832.0
2018-05-08 13:30:00,41.29,41.32,41.09,41.14,188830.0,30.4346,30.4567,30.2871,30.324,188830.0
2018-05-08 14:00:00,41.14,41.24,40.98,41.11,178497.0,30.324,30.3977,30.2061,30.3019,178497.0
2018-05-08 14:30:00,41.11,41.14,40.92,41.06,153340.0,30.3019,30.324,30.1618,30.265,153340.0
2018-05-08 15:00:00,41.06,41.29,41.0,41.23,146899.0,30.265,30.4346,30.2208,30.3903,146899.0
2018-05-08 15:30:00,41.24,41.38,41.21,41.33,380966.0,30.3977,30.5009,30.3756,30.464,380966.0
2018-05-09 09:30:00,41.56,41.71,41.41,41.59,147016.0,30.6336,30.7441,30.523,30.6557,147016.0
2018-05-09 10:00:00,41.58,41.91,41.56,41.69,162284.0,30.6483,30.8916,30.6336,30.7294,162284.0
2018-05-09 10:30:00,41.71,41.77,41.55,41.57,138043.0,30.7441,30.7884,30.6262,30.641,138043.0
2018-05-09 11:00:00,41.57,41.81,41.52,41.81,121260.0,30.641,30.8179,30.6041,30.8179,121260.0
2018-05-09 11:30:00,41.81,42.03,41.79,42.01,171390.0,30.8179,30.98,30.8031,30.9653,171390.0
2018-05-09 12:00:00,42.02,42.2,42.0,42.15,238355.0,30.9726,31.1053,30.9579,31.0685,238355.0
2018-05-09 12:30:00,42.15,42.24,42.07,42.1,160660.0,31.0685,31.1348,31.0095,31.0316,160660.0
2018-05-09 13:00:00,42.1,42.26,42.09,42.25,111418.0,31.0316,31.1495,31.0242,31.1422,111418.0
2018-05-09 13:30:00,42.25,42.32,42.23,42.26,68221.0,31.1422,31.1938,31.1274,31.1495,68221.0
2018-05-09 14:00:00,42.27,42.34,42.19,42.26,90555.0,31.1569,31.2085,31.0979,31.1495,90555.0
2018-05-09 14:30:00,42.26,42.29,42.09,42.11,144380.0,31.1495,31.1717,31.0242,31.039,144380.0
2018-05-09 15:00:00,42.11,42.14,42.02,42.12,157562.0,31.039,31.0611,30.9726,31.0464,157562.0
2018-05-09 15:30:00,42.12,42.19,42.06,42.16,496722.0,31.0464,31.0979,31.0021,31.0758,496722.0
2018-05-10 09:30:00,42.17,42.22,41.9,41.91,218789.0,31.0832,31.1201,30.8842,30.8916,218789.0
2018-05-10 10:00:00,41.92,41.98,41.71,41.98,160690.0,30.8989,30.9432,30.7441,30.9432,160690.0
2018-05-10 10:30:00,41.98,42.11,41.93,42.11,142735.0,30.9432,31.039,30.9063,31.039,142735.0
2018-05-10 11:00:00,42.11,42.27,42.09,42.2,136686.0,31.039,31.1569,31.0242,31.1053,136686.0
2018-05-10 11:30:00,42.2,42.36,42.16,42.34,257797.0,31.1053,31.2233,31.0758,31.2085,257797.0
2018-05-10 12:00:00,42.34,42.49,42.34,42.46,128227.0,31.2085,31.3191,31.2085,31.297,128227.0
2018-05-10 12:30:00,42.46,42.58,42.45,42.51,77439.0,31.297,31.3854,31.2896,31.3338,77439.0
2018-05-10 13:00:00,42.5,42.54,42.4,42.4,84263.0,31.3264,31.3559,31.2527,31.2527,84263.0
2018-05-10 13:30:00,42.41,42.48,42.35,42.47,100502.0,31.2601,31.3117,31.2159,31.3043,100502.0
2018-05-10 14:00:00,42.47,42.58,42.42,42.54,84353.0,31.3043,31.3854,31.2675,31.3559,84353.0
2018-05-10 14:30:00,42.54,42.55,42.31,42.45,89131.0,31.3559,31.3633,31.1864,31.2896,89131.0
2018-05-10 15:00:00,42.45,42.48,42.29,42.41,294411.0,31.2896,31.3117,31.1717,31.2601,294411.0
2018-05-10 15:30:00,42.41,42.41,42.3,42.35,348034.0,31.2601,31.2601,31.179,31.2159,348034.0
2018-05-11 09:30:00,42.47,42.54,42.19,42.45,183424.0,31.3043,31.3559,31.0979,31.2896,183424.0
2018-05-11 10:00:00,42.44,42.6,42.43,42.46,146013.0,31.2822,31.4002,31.2749,31.297,146013.0
2018-05-11 10:30:00,42.46,42.54,42.41,42.53,112673.0,31.297,31.3559,31.2601,31.3486,112673.0
2018-05-11 11:00:00,42.54,42.54,42.37,42.38,132652.0,31.3559,31.3559,31.2306,31.238,132652.0
2018-05-11 11:30:00,42.39,42.42,42.25,42.25,134984.0,31.2454,31.2675,31.1422,31.1422,134984.0
2018-05-11 12:00:00,42.25,42.34,42.19,42.28,85534.0,31.1422,31.2085,31.0979,31.1643,85534.0
2018-05-11 12:30:00,42.27,42.48,42.25,42.46,82029.0,31.1569,31.3117,31.1422,31.297,82029.0
2018-05-11 13:00:00,42.47,42.56,42.45,42.51,91536.0,31.3043,31.3707,31.2896,31.3338,91536.0
2018-05-11 13:30:00,42.51,42.52,42.41,42.48,86090.0,31.3338,31.3412,31.2601,31.3117,86090.0
2018-05-11 14:00:00,42.49,42.53,42.35,42.47,119315.0,31.3191,31.3486,31.2159,31.3043,119315.0
2018-05-11 14:30:00,42.47,42.47,42.35,42.43,86023.0,31.3043,31.3043,31.2159,31.2749,86023.0
2018-05-11 15:00:00,42.43,42.47,42.36,42.44,149786.0,31.2749,31.3043,31.2233,31.2822,149786.0
2018-05-11 15:30:00,42.43,42.47,42.35,42.4,451059.0,31.2749,31.3043,31.2159,31.2527,451059.0
2018-05-14 09:30:00,42.62,42.65,42.39,42.48,138285.0,31.4149,31.437,31.2454,31.3117,138285.0
2018-05-14 10:00:00,42.48,42.51,42.33,42.42,127160.0,31.3117,31.3338,31.2011,31.2675,127160.0
2018-05-14 10:30:00,42.42,42.53,42.21,42.23,136472.0,31.2675,31.3486,31.1127,31.1274,136472.0
2018-05-14 11:00:00,42.22,42.38,42.18,42.33,102885.0,31.1201,31.238,31.0906,31.2011,102885.0
2018-05-14 11:30:00,42.31,42.37,42.26,42.33,114240.0,31.1864,31.2306,31.1495,31.2011,114240.0
2018-05-14 12:00:00,42.33,42.45,42.31,42.34,130902.0,31.2011,31.2896,31.1864,31.2085,130902.0
2018-05-14 12:30:00,42.34,42.35,42.17,42.18,57140.0,31.2085,31.2159,31.0832,31.0906,57140.0
2018-05-14 13:00:00,42.18,42.4,42.16,42.39,135409.0,31.0906,31.2527,31.0758,31.2454,135409.0
2018-05-14 13:30:00,42.38,42.47,42.32,42.47,80348.0,31.238,31.3043,31.1938,31.3043,80348.0
2018-05-14 14:00:00,42.47,42.47,42.29,42.34,87929.0,31.3043,31.3043,31.1717,31.2085,87929.0
2018-05-14 14:30:00,42.34,42.47,42.34,42.45,96922.0,31.2085,31.3043,31.2085,31.2896,96922.0
2018-05-14 15:00:00,42.45,42.49,42.4,42.44,105245.0,31.2896,31.3191,31.2527,31.2822,105245.0
2018-05-14 15:30:00,42.44,42.46,42.26,42.34,363034.0,31.2822,31.297,31.1495,31.2085,363034.0
2018-05-15 09:30:00,42.28,43.06,42.25,42.95,436944.0,31.1643,31.7392,31.1422,31.6581,436944.0
2018-05-15 10:00:00,42.95,43.03,42.7,42.7,240279.0,31.6581,31.7171,31.4739,31.4739,240279.0
2018-05-15 10:30:00,42.71,43.1,42.68,42.88,284011.0,31.4812,31.7687,31.4591,31.6065,284011.0
2018-05-15 11:00:00,42.88,43.01,42.86,42.93,125816.0,31.6065,31.7024,31.5918,31.6434,125816.0
2018-05-15 11:30:00,42.93,43.12,42.92,42.94,130535.0,31.6434,31.7834,31.636,31.6508,130535.0
2018-05-15 12:00:00,42.95,42.96,42.74,42.79,138746.0,31.6581,31.6655,31.5033,31.5402,138746.0
2018-05-15 12:30:00,42.78,43.04,42.75,42.95,320038.0,31.5328,31.7245,31.5107,31.6581,320038.0
2018-05-15 13:00:00,42.94,42.96,42.72,42.73,107667.0,31.6508,31.6655,31.4886,31.496,107667.0
2018-05-15 13:30:00,42.73,42.75,42.55,42.56,92674.0,31.496,31.5107,31.3633,31.3707,92674.0
2018-05-15 14:00:00,42.55,42.83,42.55,42.76,164507.0,31.3633,31.5697,31.3633,31.5181,164507.0
2018-05-15 14:30:00,42.76,42.85,42.64,42.69,140304.0,31.5181,31.5844,31.4296,31.4665,140304.0
2018-05-15 15:00:00,42.7,42.72,42.53,42.58,196869.0,31.4739,31.4886,31.3486,31.3854,196869.0
2018-05-15 15:30:00,42.57,42.73,42.55,42.72,421112.0,31.378,31.496,31.3633,31.4886,421112.0
2018-05-16 09:30:00,42.45,42.73,42.44,42.53,274481.0,31.2896,31.496,31.2822,31.3486,274481.0
2018-05-16 10:00:00,42.52,42.65,42.41,42.61,302200.0,31.3412,31.437,31.2601,31.4075,302200.0
2018-05-16 10:30:00,42.61,42.71,42.57,42.63,179251.0,31.4075,31.4812,31.378,31.4223,179251.0
2018-05-16 11:00:00,42.62,42.62,42.29,42.35,128311.0,31.4149,31.4149,31.1717,31.2159,128311.0
2018-05-16 11:30:00,42.36,42.58,42.35,42.58,108532.0,31.2233,31.3854,31.2159,31.3854,108532.0
2018-05-16 12:00:00,42.58,42.7,42.53,42.67,96286.0,31.3854,31.4739,31.3486,31.4518,96286.0
2018-05-16 12:30:00,42.68,42.81,42.68,42.78,151164.0,31.4591,31.5549,31.4591,31.5328,151164.0
2018-05-16 13:00:00,42.79,42.85,42.71,42.71,120618.0,31.5402,31.5844,31.4812,31.4812,120618.0
2018-05-16 13:30:00,42.72,42.79,42.68,42.73,90550.0,31.4886,31.5402,31.4591,31.496,90550.0
2018-05-16 14:00:00,42.73,42.76,42.65,42.68,97012.0,31.496,31.5181,31.437,31.4591,97012.0
2018-05-16 14:30:00,42.68,42.7,42.62,42.68,119332.0,31.4591,31.4739,31.4149,31.4591,119332.0
2018-05-16 15:00:00,42.68,42.68,42.56,42.62,166599.0,31.4591,31.4591,31.3707,31.4149,166599.0
2018-05-16 15:30:00,42.62,42.62,42.49,42.55,402052.0,31.4149,31.4149,31.3191,31.3633,402052.0
2018-05-17 09:30:00,42.41,42.43,42.08,42.41,188973.0,31.2601,31.2749,31.0169,31.2601,188973.0
2018-05-17 10:00:00,42.43,42.62,42.42,42.51,103570.0,31.2749,31.4149,31.2675,31.3338,103570.0
2018-05-17 10:30:00,42.52,42.71,42.47,42.6,119369.0,31.3412,31.4812,31.3043,31.4002,119369.0
2018-05-17 11:00:00,42.6,42.62,42.52,42.6,115600.0,31.4002,31.4149,31.3412,31.4002,115600.0
2018-05-17 11:30:00,42.6,42.72,42.56,42.61,174030.0,31.4002,31.4886,31.3707,31.4075,174030.0
2018-05-17 12:00:00,42.61,42.64,42.49,42.59,112728.0,31.4075,31.4296,31.3191,31.3928,112728.0
2018-05-17 12:30:00,42.59,42.62,42.4,42.47,116251.0,31.3928,31.4149,31.2527,31.3043,116251.0
2018-05-17 13:00:00,42.47,42.47,42.38,42.41,209072.0,31.3043,31.3043,31.238,31.2601,209072.0
2018-05-17 13:30:00,42.42,42.49,42.31,42.37,379671.0,31.2675,31.3191,31.1864,31.2306,379671.0
2018-05-17 14:00:00,42.37,42.57,42.27,42.55,407912.0,31.2306,31.378,31.1569,31.3633,407912.0
2018-05-17 14:30:00,42.55,42.56,42.39,42.52,526107.0,31.3633,31.3707,31.2454,31.3412,526107.0
2018-05-17 15:00:00,42.51,42.53,42.43,42.43,241292.0,31.3338,31.3486,31.2749,31.2749,241292.0
2018-05-17 15:30:00,42.43,42.51,42.33,42.5,413785.0,31.2749,31.3338,31.2011,31.3264,413785.0
2018-05-18 09:30:00,42.32,42.47,41.96,42.02,477338.0,31.1938,31.3043,30.9284,30.9726,477338.0
2018-05-18 10:00:00,42.03,42.06,41.88,42.0,511651.0,30.98,31.0021,30.8694,30.9579,511651.0
2018-05-18 10:30:00,41.99,42.03,41.74,42.02,243809.0,30.9505,30.98,30.7663,30.9726,243809.0
2018-05-18 11:00:00,42.02,42.04,41.9,41.91,207841.0,30.9726,30.9874,30.8842,30.8916,207841.0
2018-05-18 11:30:00,41.92,41.95,41.79,41.85,151809.0,30.8989,30.921,30.8031,30.8473,151809.0
2018-05-18 12:00:00,41.85,41.89,41.76,41.78,139684.0,30.8473,30.8768,30.781,30.7957,139684.0
2018-05-18 12:30:00,41.77,41.83,41.71,41.81,88018.0,30.7884,30.8326,30.7441,30.8179,88018.0
2018-05-18 13:00:00,41.82,41.89,41.77,41.86,73127.0,30.8252,30.8768,30.7884,30.8547,73127.0
2018-05-18 13:30:00,41.86,41.86,41.69,41.73,66636.0,30.8547,30.8547,30.7294,30.7589,66636.0
2018-05-18 14:00:00,41.74,41.76,41.69,41.72,89475.0,30.7663,30.781,30.7294,30.7515,89475.0
2018-05-18 14:30:00,41.71,41.75,41.69,41.72,122871.0,30.7441,30.7736,30.7294,30.7515,122871.0
2018-05-18 15:00:00,41.72,41.72,41.6,41.64,168829.0,30.7515,30.7515,30.6631,30.6925,168829.0
2018-05-18 15:30:00,41.64,41.65,41.56,41.57,510316.0,30.6925,30.6999,30.6336,30.641,510316.0
2018-05-21 09:30:00,41.77,41.94,41.6,41.76,197287.0,30.7884,30.9137,30.6631,30.781,197287.0
2018-05-21 10:00:00,41.76,42.08,41.72,42.04,206254.0,30.781,31.0169,30.7515,30.9874,206254.0
2018-05-21 10:30:00,42.05,42.19,42.04,42.05,179051.0,30.9948,31.0979,30.9874,30.9948,179051.0
2018-05-21 11:00:00,42.05,42.13,41.98,42.01,259708.0,30.9948,31.0537,30.9432,30.9653,259708.0
2018-05-21 11:30:00,42.02,42.19,42.0,42.18,193362.0,30.9726,31.0979,30.9579,31.0906,193362.0
2018-05-21 12:00:00,42.19,42.22,42.07,42.08,102224.0,31.0979,31.1201,31.0095,31.0169,102224.0
2018-05-21 12:30:00,42.08,42.08,41.96,41.97,65879.0,31.0169,31.0169,30.9284,30.9358,65879.0
2018-05-21 13:00:00,41.98,42.01,41.93,41.96,95322.0,30.9432,30.9653,30.9063,30.9284,95322.0
2018-05-21 13:30:00,41.96,42.05,41.94,41.99,75419.0,30.9284,30.9948,30.9137,30.9505,75419.0
2018-05-21 14:00:00,41.98,42.02,41.91,41.92,124722.0,30.9432,30.9726,30.8916,30.8989,124722.0
2018-05-21 14:30:00,41.92,41.95,41.85,41.94,107296.0,30.8989,30.921,30.8473,30.9137,107296.0
2018-05-21 15:00:00,41.94,41.94,41.8,41.82,169585.0,30.9137,30.9137,30.8105,30.8252,169585.0
2018-05-21 15:30:00,41.82,41.94,41.8,41.91,570567.0,30.8252,30.9137,30.8105,30.8916,570567.0
2018-05-22 09:30:00,41.99,42.39,41.98,42.39,160365.0,30.9505,31.2454,30.9432,31.2454,160365.0
2018-05-22 10:00:00,42.39,42.53,42.29,42.31,187186.0,31.2454,31.3486,31.1717,31.1864,187186.0
2018-05-22 10:30:00,42.31,42.36,42.14,42.32,351129.0,31.1864,31.2233,31.0611,31.1938,351129.0
2018-05-22 11:00:00,42.31,42.51,42.3,42.45,162785.0,31.1864,31.3338,31.179,31.2896,162785.0
2018-05-22 11:30:00,42.45,42.53,42.41,42.42,177732.0,31.2896,31.3486,31.2601,31.2675,177732.0
2018-05-22 12:00:00,42.42,42.58,42.4,42.45,175036.0,31.2675,31.3854,31.2527,31.2896,175036.0
2018-05-22 12:30:00,42.45,42.47,42.36,42.41,244433.0,31.2896,31.3043,31.2233,31.2601,244433.0
2018-05-22 13:00:00,42.41,42.47,42.38,42.45,265220.0,31.2601,31.3043,31.238,31.2896,265220.0
2018-05-22 13:30:00,42.45,42.47,42.38,42.43,204804.0,31.2896,31.3043,31.238,31.2749,204804.0
2018-05-22 14:00:00,42.44,42.49,42.4,42.45,200440.0,31.2822,31.3191,31.2527,31.2896,200440.0
2018-05-22 14:30:00,42.46,42.49,42.32,42.33,129062.0,31.297,31.3191,31.1938,31.2011,129062.0
2018-05-22 15:00:00,42.33,42.39,42.3,42.32,189923.0,31.2011,31.2454,31.179,31.1938,189923.0
2018-05-22 15:30:00,42.32,42.33,42.15,42.19,469012.0,31.1938,31.2011,31.0685,31.0979,469012.0
2018-05-23 09:30:00,42.02,42.24,41.69,41.69,278925.0,30.9726,31.1348,30.7294,30.7294,278925.0
2018-05-23 10:00:00,41.69,41.84,41.65,41.71,256890.0,30.7294,30.84,30.6999,30.7441,256890.0
2018-05-23 10:30:00,41.7,41.71,41.49,41.66,276774.0,30.7368,30.7441,30.582,30.7073,276774.0
2018-05-23 11:00:00,41.66,41.79,41.57,41.74,289577.0,30.7073,30.8031,30.641,30.7663,289577.0
2018-05-23 11:30:00,41.74,41.79,41.61,41.61,195185.0,30.7663,30.8031,30.6704,30.6704,195185.0
2018-05-23 12:00:00,41.62,41.73,41.49,41.53,155166.0,30.6778,30.7589,30.582,30.6115,155166.0
2018-05-23 12:30:00,41.54,41.7,41.49,41.68,164638.0,30.6188,30.7368,30.582,30.722,164638.0
2018-05-23 13:00:00,41.68,41.72,41.56,41.71,86017.0,30.722,30.7515,30.6336,30.7441,86017.0
2018-05-23 13:30:00,41.7,41.77,41.67,41.68,164333.0,30.7368,30.7884,30.7147,30.722,164333.0
2018-05-23 14:00:00,41.69,41.78,41.59,41.6,169493.0,30.7294,30.7957,30.6557,30.6631,169493.0
2018-05-23 14:30:00,41.6,41.73,41.52,41.71,81204.0,30.6631,30.7589,30.6041,30.7441,81204.0
2018-05-23 15:00:00,41.7,41.77,41.66,41.74,195863.0,30.7368,30.7884,30.7073,30.7663,195863.0
2018-05-23 15:30:00,41.75,41.81,41.65,41.78,698746.0,30.7736,30.8179,30.6999,30.7957,698746.0
2018-05-24 09:30:00,41.59,41.7,41.14,41.2,344299.0,30.6557,30.7368,30.324,30.3682,344299.0
2018-05-24 10:00:00,41.19,41.41,41.09,41.12,234838.0,30.3609,30.523,30.2871,30.3093,234838.0
2018-05-24 10:30:00,41.12,41.13,40.66,40.73,202891.0,30.3093,30.3166,29.9702,30.0218,202891.0
2018-05-24 11:00:00,40.73,41.08,40.7,41.0,420243.0,30.0218,30.2798,29.9997,30.2208,420243.0
2018-05-24 11:30:00,41.0,41.19,40.99,41.16,226170.0,30.2208,30.3609,30.2134,30.3387,226170.0
2018-05-24 12:00:00,41.16,41.25,41.1,41.11,200531.0,30.3387,30.4051,30.2945,30.3019,200531.0
2018-05-24 12:30:00,41.11,41.15,41.0,41.08,114815.0,30.3019,30.3314,30.2208,30.2798,114815.0
2018-05-24 13:00:00,41.08,41.24,41.06,41.14,127500.0,30.2798,30.3977,30.265,30.324,127500.0
2018-05-24 13:30:00,41.14,41.26,41.12,41.22,118490.0,30.324,30.4125,30.3093,30.383,118490.0
2018-05-24 14:00:00,41.21,41.41,41.17,41.41,155950.0,30.3756,30.523,30.3461,30.523,155950.0
2018-05-24 14:30:00,41.4,41.44,41.34,41.37,538682.0,30.5156,30.5451,30.4714,30.4935,538682.0
2018-05-24 15:00:00,41.37,41.52,41.36,41.47,417922.0,30.4935,30.6041,30.4862,30.5672,417922.0
2018-05-24 15:30:00,41.48,41.61,41.45,41.55,576640.0,30.5746,30.6704,30.5525,30.6262,576640.0
2018-05-25 09:30:00,41.3,41.57,41.04,41.15,253958.0,30.4419,30.641,30.2503,30.3314,253958.0
2018-05-25 10:00:00,41.15,41.35,41.15,41.18,226537.0,30.3314,30.4788,30.3314,30.3535,226537.0
2018-05-25 10:30:00,41.18,41.33,41.13,41.24,98854.0,30.3535,30.464,30.3166,30.3977,98854.0
2018-05-25 11:00:00,41.23,41.46,41.23,41.43,104246.0,30.3903,30.5599,30.3903,30.5378,104246.0
2018-05-25 11:30:00,41.42,41.6,41.41,41.59,168948.0,30.5304,30.6631,30.523,30.6557,168948.0
2018-05-25 12:00:00,41.58,41.59,41.41,41.46,204657.0,30.6483,30.6557,30.523,30.5599,204657.0
2018-05-25 12:30:00,41.45,41.48,41.33,41.37,129181.0,30.5525,30.5746,30.464,30.4935,129181.0
2018-05-25 13:00:00,41.36,41.45,41.33,41.34,290590.0,30.4862,30.5525,30.464,30.4714,290590.0
2018-05-25 13:30:00,41.33,41.35,41.24,41.34,176542.0,30.464,30.4788,30.3977,30.4714,176542.0
2018-05-25 14:00:00,41.34,41.46,41.34,41.45,107028.0,30.4714,30.5599,30.4714,30.5525,107028.0
2018-05-25 14:30:00,41.44,41.45,41.3,41.35,97883.0,30.5451,30.5525,30.4419,30.4788,97883.0
2018-05-25 15:00:00,41.35,41.52,41.33,41.52,248887.0,30.4788,30.6041,30.464,30.6041,248887.0
2018-05-25 15:30:00,41.52,41.54,41.45,41.51,518592.0,30.6041,30.6188,30.5525,30.5967,518592.0
2018-05-29 09:30:00,40.99,41.03,40.43,40.75,612276.0,30.2134,30.2429,29.8007,30.0365,612276.0
2018-05-29 10:00:00,40.75,40.79,40.6,40.7,259927.0,30.0365,30.066,29.926,29.9997,259927.0
2018-05-29 10:30:00,40.7,40.7,40.3,40.33,279337.0,29.9997,29.9997,29.7048,29.727,279337.0
2018-05-29 11:00:00,40.33,40.34,40.0,40.08,526842.0,29.727,29.7343,29.4837,29.5427,526842.0
2018-05-29 11:30:00,40.07,40.08,39.48,39.52,510292.0,29.5353,29.5427,29.1004,29.1299,510292.0
2018-05-29 12:00:00,39.52,39.85,39.47,39.73,449385.0,29.1299,29.3732,29.0931,29.2847,449385.0
2018-05-29 12:30:00,39.73,39.93,39.71,39.8,355421.0,29.2847,29.4321,29.27,29.3363,355421.0
2018-05-29 13:00:00,39.8,39.8,39.6,39.65,268642.0,29.3363,29.3363,29.1889,29.2257,268642.0
2018-05-29 13:30:00,39.64,39.65,39.41,39.41,255378.0,29.2184,29.2257,29.0488,29.0488,255378.0
2018-05-29 14:00:00,39.4,39.43,39.22,39.29,265983.0,29.0415,29.0636,28.9088,28.9604,265983.0
2018-05-29 14:30:00,39.3,39.33,39.07,39.16,258402.0,28.9677,28.9899,28.7982,28.8646,258402.0
2018-05-29 15:00:00,39.15,39.6,39.1,39.15,750723.0,28.8572,29.1889,28.8203,28.8572,750723.0
2018-05-29 15:30:00,39.15,39.61,39.13,39.42,952459.0,28.8572,29.1962,28.8424,29.0562,952459.0
2018-05-30 09:30:00,40.25,40.63,40.05,40.07,498744.0,29.668,29.9481,29.5206,29.5353,498744.0
2018-05-30 10:00:00,40.07,40.5,40.05,40.16,378644.0,29.5353,29.8523,29.5206,29.6016,378644.0
2018-05-30 10:30:00,40.17,40.31,40.0,40.21,300545.0,29.609,29.7122,29.4837,29.6385,300545.0
2018-05-30 11:00:00,40.22,40.27,39.91,40.14,217740.0,29.6459,29.6827,29.4174,29.5869,217740.0
2018-05-30 11:30:00,40.13,40.5,40.13,40.42,225945.0,29.5795,29.8523,29.5795,29.7933,225945.0
2018-05-30 12:00:00,40.42,40.51,40.3,40.49,155949.0,29.7933,29.8596,29.7048,29.8449,155949.0
2018-05-30 12:30:00,40.5,40.56,40.44,40.47,147241.0,29.8523,29.8965,29.808,29.8301,147241.0
2018-05-30 13:00:00,40.47,40.53,40.37,40.42,113799.0,29.8301,29.8744,29.7564,29.7933,113799.0
2018-05-30 13:30:00,40.43,40.6,40.43,40.55,137778.0,29.8007,29.926,29.8007,29.8891,137778.0
2018-05-30 14:00:00,40.55,40.6,40.47,40.48,244362.0,29.8891,29.926,29.8301,29.8375,244362.0
2018-05-30 14:30:00,40.47,40.54,40.44,40.51,184808.0,29.8301,29.8817,29.808,29.8596,184808.0
2018-05-30 15:00:00,40.51,40.58,40.29,40.3,221723.0,29.8596,29.9112,29.6975,29.7048,221723.0
2018-05-30 15:30:00,40.3,40.45,40.26,40.44,619023.0,29.7048,29.8154,29.6754,29.808,619023.0
2018-05-31 09:30:00,40.7,40.95,40.22,40.49,1113767.0,29.9997,30.184,29.6459,29.8449,1113767.0
2018-05-31 10:00:00,40.49,40.67,40.29,40.64,448638.0,29.8449,29.9776,29.6975,29.9555,448638.0
2018-05-31 10:30:00,40.64,40.72,40.45,40.57,663952.0,29.9555,30.0144,29.8154,29.9039,663952.0
2018-05-31 11:00:00,40.58,40.76,40.56,40.74,609261.0,29.9112,30.0439,29.8965,30.0292,609261.0
2018-05-31 11:30:00,40.74,40.89,40.68,40.72,414942.0,30.0292,30.1397,29.9849,30.0144,414942.0
2018-05-31 12:00:00,40.72,40.73,40.54,40.58,215089.0,30.0144,30.0218,29.8817,29.9112,215089.0
2018-05-31 12:30:00,40.57,40.7,40.52,40.69,134361.0,29.9039,29.9997,29.867,29.9923,134361.0
2018-05-31 13:00:00,40.69,40.83,40.66,40.8,245183.0,29.9923,30.0955,29.9702,30.0734,245183.0
2018-05-31 13:30:00,40.79,40.81,40.52,40.55,192025.0,30.066,30.0808,29.867,29.8891,192025.0
2018-05-31 14:00:00,40.54,40.74,40.46,40.69,191532.0,29.8817,30.0292,29.8228,29.9923,191532.0
2018-05-31 14:30:00,40.69,40.91,40.63,40.86,684461.0,29.9923,30.1545,29.9481,30.1176,684461.0
2018-05-31 15:00:00,40.86,41.0,40.84,40.96,515469.0,30.1176,30.2208,30.1029,30.1913,515469.0
2018-05-31 15:30:00,40.96,40.97,40.77,40.84,1496655.0,30.1913,30.1987,30.0513,30.1029,1496655.0
2018-06-01 09:30:00,41.46,42.06,41.36,41.93,471451.0,30.5599,31.0021,30.4862,30.9063,471451.0
2018-06-01 10:00:00,41.93,42.02,41.59,41.64,400715.0,30.9063,30.9726,30.6557,30.6925,400715.0
2018-06-01 10:30:00,41.64,41.69,41.43,41.46,195482.0,30.6925,30.7294,30.5378,30.5599,195482.0
2018-06-01 11:00:00,41.47,41.68,41.39,41.56,230997.0,30.5672,30.722,30.5083,30.6336,230997.0
2018-06-01 11:30:00,41.55,41.74,41.54,41.69,179064.0,30.6262,30.7663,30.6188,30.7294,179064.0
2018-06-01 12:00:00,41.69,41.82,41.68,41.77,167910.0,30.7294,30.8252,30.722,30.7884,167910.0
2018-06-01 12:30:00,41.78,41.85,41.76,41.84,179627.0,30.7957,30.8473,30.781,30.84,179627.0
2018-06-01 13:00:00,41.85,41.94,41.75,41.92,290386.0,30.8473,30.9137,30.7736,30.8989,290386.0
2018-06-01 13:30:00,41.92,41.94,41.75,41.81,151143.0,30.8989,30.9137,30.7736,30.8179,151143.0
2018-06-01 14:00:00,41.81,41.84,41.52,41.57,228321.0,30.8179,30.84,30.6041,30.641,228321.0
2018-06-01 14:30:00,41.58,41.7,41.57,41.66,156238.0,30.6483,30.7368,30.641,30.7073,156238.0
2018-06-01 15:00:00,41.66,41.68,41.5,41.61,209442.0,30.7073,30.722,30.5894,30.6704,209442.0
2018-06-01 15:30:00,41.6,41.65,41.56,41.63,556876.0,30.6631,30.6999,30.6336,30.6852,556876.0
2018-06-04 09:30:00,41.76,41.88,41.7,41.78,212528.0,30.781,30.8694,30.7368,30.7957,212528.0
2018-06-04 10:00:00,41.78,41.85,41.68,41.73,291726.0,30.7957,30.8473,30.722,30.7589,291726.0
2018-06-04 10:30:00,41.73,41.82,41.7,41.8,148972.0,30.7589,30.8252,30.7368,30.8105,148972.0
2018-06-04 11:00:00,41.8,41.85,41.67,41.77,112432.0,30.8105,30.8473,30.7147,30.7884,112432.0
2018-06-04 11:30:00,41.78,41.78,41.67,41.74,217159.0,30.7957,30.7957,30.7147,30.7663,217159.0
2018-06-04 12:00:00,41.75,41.86,41.67,41.79,156965.0,30.7736,30.8547,30.7147,30.8031,156965.0
2018-06-04 12:30:00,41.79,41.84,41.76,41.78,171887.0,30.8031,30.84,30.781,30.7957,171887.0
2018-06-04 13:00:00,41.78,41.92,41.76,41.92,227257.0,30.7957,30.8989,30.781,30.8989,227257.0
2018-06-04 13:30:00,41.92,42.02,41.89,41.97,281345.0,30.8989,30.9726,30.8768,30.9358,281345.0
2018-06-04 14:00:00,41.97,42.04,41.96,42.02,155096.0,30.9358,30.9874,30.9284,30.9726,155096.0
2018-06-04 14:30:00,42.02,42.03,41.91,42.01,301169.0,30.9726,30.98,30.8916,30.9653,301169.0
2018-06-04 15:00:00,42.01,42.02,41.95,42.02,166404.0,30.9653,30.9726,30.921,30.9726,166404.0
2018-06-04 15:30:00,42.02,42.03,41.9,41.92,785523.0,30.9726,30.98,30.8842,30.8989,785523.0
2018-06-05 09:30:00,41.78,41.98,41.38,41.38,259530.0,30.7957,30.9432,30.5009,30.5009,259530.0
2018-06-05 10:00:00,41.38,41.61,41.36,41.46,284421.0,30.5009,30.6704,30.4862,30.5599,284421.0
2018-06-05 10:30:00,41.46,41.51,41.2,41.3,279984.0,30.5599,30.5967,30.3682,30.4419,279984.0
2018-06-05 11:00:00,41.3,41.34,41.06,41.25,200473.0,30.4419,30.4714,30.265,30.4051,200473.0
2018-06-05 11:30:00,41.24,41.31,41.16,41.17,150914.0,30.3977,30.4493,30.3387,30.3461,150914.0
2018-06-05 12:00:00,41.17,41.32,41.11,41.31,254908.0,30.3461,30.4567,30.3019,30.4493,254908.0
2018-06-05 12:30:00,41.31,41.35,41.21,41.33,235189.0,30.4493,30.4788,30.3756,30.464,235189.0
2018-06-05 13:00:00,41.32,41.45,41.31,41.43,131893.0,30.4567,30.5525,30.4493,30.5378,131893.0
2018-06-05 13:30:00,41.43,41.58,41.42,41.55,256761.0,30.5378,30.6483,30.5304,30.6262,256761.0
2018-06-05 14:00:00,41.55,41.55,41.46,41.47,172662.0,30.6262,30.6262,30.5599,30.5672,172662.0
2018-06-05 14:30:00,41.46,41.53,41.44,41.52,229617.0,30.5599,30.6115,30.5451,30.6041,229617.0
2018-06-05 15:00:00,41.53,41.53,41.41,41.48,221006.0,30.6115,30.6115,30.523,30.5746,221006.0
2018-06-05 15:30:00,41.47,41.53,41.45,41.5,692631.0,30.5672,30.6115,30.5525,30.5894,692631.0
2018-06-06 09:30:00,41.6,41.89,41.6,41.83,257188.0,30.6631,30.8768,30.6631,30.8326,257188.0
2018-06-06 10:00:00,41.83,42.04,41.73,42.03,273801.0,30.8326,30.9874,30.7589,30.98,273801.0
2018-06-06 10:30:00,42.03,42.12,41.94,42.01,290691.0,30.98,31.0464,30.9137,30.9653,290691.0
2018-06-06 11:00:00,42.0,42.3,42.0,42.29,282449.0,30.9579,31.179,30.9579,31.1717,282449.0
2018-06-06 11:30:00,42.3,42.35,42.17,42.22,212536.0,31.179,31.2159,31.0832,31.1201,212536.0
2018-06-06 12:00:00,42.23,42.36,42.2,42.34,140461.0,31.1274,31.2233,31.1053,31.2085,140461.0
2018-06-06 12:30:00,42.33,42.33,42.2,42.25,154553.0,31.2011,31.2011,31.1053,31.1422,154553.0
2018-06-06 13:00:00,42.25,42.5,42.24,42.48,307557.0,31.1422,31.3264,31.1348,31.3117,307557.0
2018-06-06 13:30:00,42.48,42.51,42.42,42.48,107252.0,31.3117,31.3338,31.2675,31.3117,107252.0
2018-06-06 14:00:00,42.49,42.49,42.31,42.35,112022.0,31.3191,31.3191,31.1864,31.2159,112022.0
2018-06-06 14:30:00,42.35,42.4,42.33,42.37,114082.0,31.2159,31.2527,31.2011,31.2306,114082.0
2018-06-06 15:00:00,42.36,42.39,42.28,42.33,221595.0,31.2233,31.2454,31.1643,31.2011,221595.0
2018-06-06 15:30:00,42.32,42.38,42.22,42.38,621951.0,31.1938,31.238,31.1201,31.238,621951.0
2018-06-07 09:30:00,42.55,42.72,42.31,42.45,348057.0,31.3633,31.4886,31.1864,31.2896,348057.0
2018-06-07 10:00:00,42.45,42.6,42.4,42.43,352200.0,31.2896,31.4002,31.2527,31.2749,352200.0
2018-06-07 10:30:00,42.43,42.43,42.21,42.27,235443.0,31.2749,31.2749,31.1127,31.1569,235443.0
2018-06-07 11:00:00,42.27,42.39,42.16,42.3,182178.0,31.1569,31.2454,31.0758,31.179,182178.0
2018-06-07 11:30:00,42.31,42.39,42.28,42.35,150459.0,31.1864,31.2454,31.1643,31.2159,150459.0
2018-06-07 12:00:00,42.36,42.43,42.29,42.3,100656.0,31.2233,31.2749,31.1717,31.179,100656.0
2018-06-07 12:30:00,42.31,42.32,42.13,42.21,94658.0,31.1864,31.1938,31.0537,31.1127,94658.0
2018-06-07 13:00:00,42.21,42.23,42.09,42.11,98142.0,31.1127,31.1274,31.0242,31.039,98142.0
2018-06-07 13:30:00,42.11,42.11,41.82,41.99,202827.0,31.039,31.039,30.8252,30.9505,202827.0
2018-06-07 14:00:00,41.99,42.12,41.92,42.0,273121.0,30.9505,31.0464,30.8989,30.9579,273121.0
2018-06-07 14:30:00,41.99,42.03,41.91,41.98,192734.0,30.9505,30.98,30.8916,30.9432,192734.0
2018-06-07 15:00:00,41.98,42.04,41.91,41.98,200772.0,30.9432,30.9874,30.8916,30.9432,200772.0
2018-06-07 15:30:00,41.98,42.08,41.88,41.91,481394.0,30.9432,31.0169,30.8694,30.8916,481394.0
2018-06-08 09:30:00,41.77,41.97,41.57,41.65,348883.0,30.7884,30.9358,30.641,30.6999,348883.0
2018-06-08 10:00:00,41.65,41.88,41.57,41.8,247512.0,30.6999,30.8694,30.641,30.8105,247512.0
2018-06-08 10:30:00,41.8,41.94,41.68,41.8,341976.0,30.8105,30.9137,30.722,30.8105,341976.0
2018-06-08 11:00:00,41.79,41.86,41.69,41.72,148037.0,30.8031,30.8547,30.7294,30.7515,148037.0
2018-06-08 11:30:00,41.72,41.86,41.63,41.82,159173.0,30.7515,30.8547,30.6852,30.8252,159173.0
2018-06-08 12:00:00,41.81,41.87,41.74,41.86,151967.0,30.8179,30.8621,30.7663,30.8547,151967.0
2018-06-08 12:30:00,41.86,41.86,41.74,41.8,107967.0,30.8547,30.8547,30.7663,30.8105,107967.0
2018-06-08 13:00:00,41.8,41.8,41.73,41.8,93595.0,30.8105,30.8105,30.7589,30.8105,93595.0
2018-06-08 13:30:00,41.8,41.83,41.7,41.76,196059.0,30.8105,30.8326,30.7368,30.781,196059.0
2018-06-08 14:00:00,41.76,41.9,41.75,41.86,148045.0,30.781,30.8842,30.7736,30.8547,148045.0
2018-06-08 14:30:00,41.86,42.03,41.85,42.0,129902.0,30.8547,30.98,30.8473,30.9579,129902.0
2018-06-08 15:00:00,42.0,42.03,41.92,41.96,140764.0,30.9579,30.98,30.8989,30.9284,140764.0
2018-06-08 15:30:00,41.96,42.04,41.86,41.99,1140413.0,30.9284,30.9874,30.8547,30.9505,1140413.0
2018-06-11 09:30:00,42.23,42.32,42.13,42.3,295889.0,31.1274,31.1938,31.0537,31.179,295889.0
2018-06-11 10:00:00,42.3,42.57,42.24,42.44,394056.0,31.179,31.378,31.1348,31.2822,394056.0
2018-06-11 10:30:00,42.43,42.43,42.14,42.14,303558.0,31.2749,31.2749,31.0611,31.0611,303558.0
2018-06-11 11:00:00,42.14,42.17,41.9,41.9,458564.0,31.0611,31.0832,30.8842,30.8842,458564.0
2018-06-11 11:30:00,41.9,41.95,41.8,41.93,240578.0,30.8842,30.921,30.8105,30.9063,240578.0
2018-06-11 12:00:00,41.92,42.1,41.86,42.1,140088.0,30.8989,31.0316,30.8547,31.0316,140088.0
2018-06-11 12:30:00,42.11,42.11,41.99,42.04,135376.0,31.039,31.039,30.9505,30.9874,135376.0
2018-06-11 13:00:00,42.04,42.07,41.93,41.94,165634.0,30.9874,31.0095,30.9063,30.9137,165634.0
2018-06-11 13:30:00,41.94,41.99,41.89,41.93,98420.0,30.9137,30.9505,30.8768,30.9063,98420.0
2018-06-11 14:00:00,41.93,41.93,41.85,41.86,104312.0,30.9063,30.9063,30.8473,30.8547,104312.0
2018-06-11 14:30:00,41.85,41.89,41.74,41.76,153194.0,30.8473,30.8768,30.7663,30.781,153194.0
2018-06-11 15:00:00,41.75,41.97,41.75,41.97,113995.0,30.7736,30.9358,30.7736,30.9358,113995.0
2018-06-11 15:30:00,41.96,42.03,41.84,41.87,1250570.0,30.9284,30.98,30.84,30.8621,1250570.0
2018-06-12 09:30:00,41.97,42.24,41.96,42.2,268790.0,30.9358,31.1348,30.9284,31.1053,268790.0
2018-06-12 10:00:00,42.19,42.32,42.09,42.09,521057.0,31.0979,31.1938,31.0242,31.0242,521057.0
2018-06-12 10:30:00,42.09,42.19,42.01,42.09,424124.0,31.0242,31.0979,30.9653,31.0242,424124.0
2018-06-12 11:00:00,42.09,42.38,42.07,42.34,185430.0,31.0242,31.238,31.0095,31.2085,185430.0
2018-06-12 11:30:00,42.35,42.53,42.35,42.52,517790.0,31.2159,31.3486,31.2159,31.3412,517790.0
2018-06-12 12:00:00,42.52,42.53,42.4,42.43,309046.0,31.3412,31.3486,31.2527,31.2749,309046.0
2018-06-12 12:30:00,42.43,42.43,42.07,42.13,460871.0,31.2749,31.2749,31.0095,31.0537,460871.0
2018-06-12 13:00:00,42.14,42.22,42.09,42.11,221403.0,31.0611,31.1201,31.0242,31.039,221403.0
2018-06-12 13:30:00,42.11,42.15,42.02,42.03,187280.0,31.039,31.0685,30.9726,30.98,187280.0
2018-06-12 14:00:00,42.04,42.07,41.9,41.91,179603.0,30.9874,31.0095,30.8842,30.8916,179603.0
2018-06-12 14:30:00,41.91,41.99,41.84,41.84,315640.0,30.8916,30.9505,30.84,30.84,315640.0
2018-06-12 15:00:00,41.84,42.19,41.84,42.19,450531.0,30.84,31.0979,30.84,31.0979,450531.0
2018-06-12 15:30:00,42.19,42.27,42.14,42.2,795728.0,31.0979,31.1569,31.0611,31.1053,795728.0
2018-06-13 09:30:00,42.33,42.33,41.81,42.0,287983.0,31.2011,31.2011,30.8179,30.9579,287983.0
2018-06-13 10:00:00,42.01,42.13,41.93,42.1,264672.0,30.9653,31.0537,30.9063,31.0316,264672.0
2018-06-13 10:30:00,42.11,42.18,41.91,41.92,167042.0,31.039,31.0906,30.8916,30.8989,167042.0
2018-06-13 11:00:00,41.92,41.96,41.81,41.85,229810.0,30.8989,30.9284,30.8179,30.8473,229810.0
2018-06-13 11:30:00,41.85,42.01,41.83,41.96,154902.0,30.8473,30.9653,30.8326,30.9284,154902.0
2018-06-13 12:00:00,41.95,42.03,41.91,41.98,223057.0,30.921,30.98,30.8916,30.9432,223057.0
2018-06-13 12:30:00,41.98,41.99,41.89,41.95,124906.0,30.9432,30.9505,30.8768,30.921,124906.0
2018-06-13 13:00:00,41.94,42.22,41.93,42.19,219121.0,30.9137,31.1201,30.9063,31.0979,219121.0
2018-06-13 13:30:00,42.19,42.2,42.04,42.07,256231.0,31.0979,31.1053,30.9874,31.0095,256231.0
2018-06-13 14:00:00,42.06,42.67,42.01,42.48,587265.0,31.0021,31.4518,30.9653,31.3117,587265.0
2018-06-13 14:30:00,42.48,42.87,42.27,42.28,613737.0,31.3117,31.5992,31.1569,31.1643,613737.0
2018-06-13 15:00:00,42.28,42.37,42.19,42.23,300392.0,31.1643,31.2306,31.0979,31.1274,300392.0
2018-06-13 15:30:00,42.22,42.26,41.79,41.84,1131764.0,31.1201,31.1495,30.8031,30.84,1131764.0
2018-06-14 09:30:00,42.09,42.18,41.51,41.8,591820.0,31.0242,31.0906,30.5967,30.8105,591820.0
2018-06-14 10:00:00,41.79,41.95,41.67,41.74,356052.0,30.8031,30.921,30.7147,30.7663,356052.0
2018-06-14 10:30:00,41.75,41.77,41.09,41.09,417763.0,30.7736,30.7884,30.2871,30.2871,417763.0
2018-06-14 11:00:00,41.09,41.31,41.02,41.21,412573.0,30.2871,30.4493,30.2355,30.3756,412573.0
2018-06-14 11:30:00,41.21,41.38,40.98,41.31,344649.0,30.3756,30.5009,30.2061,30.4493,344649.0
2018-06-14 12:00:00,41.3,41.34,41.1,41.1,362371.0,30.4419,30.4714,30.2945,30.2945,362371.0
2018-06-14 12:30:00,41.1,41.25,41.09,41.1,209950.0,30.2945,30.4051,30.2871,30.2945,209950.0
2018-06-14 13:00:00,41.11,41.39,41.1,41.35,171689.0,30.3019,30.5083,30.2945,30.4788,171689.0
2018-06-14 13:30:00,41.34,41.46,41.33,41.38,168420.0,30.4714,30.5599,30.464,30.5009,168420.0
2018-06-14 14:00:00,41.37,41.48,41.3,41.46,134157.0,30.4935,30.5746,30.4419,30.5599,134157.0
2018-06-14 14:30:00,41.45,41.51,41.37,41.44,193194.0,30.5525,30.5967,30.4935,30.5451,193194.0
2018-06-14 15:00:00,41.45,41.5,41.37,41.45,254782.0,30.5525,30.5894,30.4935,30.5525,254782.0
2018-06-14 15:30:00,41.46,41.53,41.37,41.4,693214.0,30.5599,30.6115,30.4935,30.5156,693214.0
2018-06-15 09:30:00,41.33,41.42,40.91,40.91,1029189.0,30.464,30.5304,30.1545,30.1545,1029189.0
2018-06-15 10:00:00,40.92,40.96,40.74,40.75,413121.0,30.1618,30.1913,30.0292,30.0365,413121.0
2018-06-15 10:30:00,40.74,41.1,40.5,41.07,350770.0,30.0292,30.2945,29.8523,30.2724,350770.0
2018-06-15 11:00:00,41.06,41.27,41.05,41.06,211830.0,30.265,30.4198,30.2577,30.265,211830.0
2018-06-15 11:30:00,41.06,41.24,40.98,41.21,202059.0,30.265,30.3977,30.2061,30.3756,202059.0
2018-06-15 12:00:00,41.21,41.31,41.14,41.27,130889.0,30.3756,30.4493,30.324,30.4198,130889.0
2018-06-15 12:30:00,41.27,41.38,41.19,41.38,128344.0,30.4198,30.5009,30.3609,30.5009,128344.0
2018-06-15 13:00:00,41.38,41.58,41.36,41.56,316253.0,30.5009,30.6483,30.4862,30.6336,316253.0
2018-06-15 13:30:00,41.56,41.62,41.46,41.49,336592.0,30.6336,30.6778,30.5599,30.582,336592.0
2018-06-15 14:00:00,41.5,41.82,41.46,41.8,289728.0,30.5894,30.8252,30.5599,30.8105,289728.0
2018-06-15 14:30:00,41.8,41.82,41.63,41.64,246491.0,30.8105,30.8252,30.6852,30.6925,246491.0
2018-06-15 15:00:00,41.64,41.71,41.59,41.66,431856.0,30.6925,30.7441,30.6557,30.7073,431856.0
2018-06-15 15:30:00,41.66,41.72,41.55,41.69,1014934.0,30.7073,30.7515,30.6262,30.7294,1014934.0
2018-06-18 09:30:00,41.34,41.7,41.06,41.66,573087.0,30.4714,30.7368,30.265,30.7073,573087.0
2018-06-18 10:00:00,41.66,41.92,41.65,41.81,434772.0,30.7073,30.8989,30.6999,30.8179,434772.0
2018-06-18 10:30:00,41.81,42.1,41.78,41.86,453040.0,30.8179,31.0316,30.7957,30.8547,453040.0
2018-06-18 11:00:00,41.87,41.91,41.74,41.78,201872.0,30.8621,30.8916,30.7663,30.7957,201872.0
2018-06-18 11:30:00,41.79,41.8,41.59,41.6,160030.0,30.8031,30.8105,30.6557,30.6631,160030.0
2018-06-18 12:00:00,41.61,41.71,41.55,41.56,125443.0,30.6704,30.7441,30.6262,30.6336,125443.0
2018-06-18 12:30:00,41.55,41.66,41.49,41.66,164477.0,30.6262,30.7073,30.582,30.7073,164477.0
2018-06-18 13:00:00,41.66,41.84,41.63,41.78,135947.0,30.7073,30.84,30.6852,30.7957,135947.0
2018-06-18 13:30:00,41.78,41.85,41.72,41.73,103159.0,30.7957,30.8473,30.7515,30.7589,103159.0
2018-06-18 14:00:00,41.72,41.88,41.69,41.82,154287.0,30.7515,30.8694,30.7294,30.8252,154287.0
2018-06-18 14:30:00,41.83,41.88,41.74,41.76,405625.0,30.8326,30.8694,30.7663,30.781,405625.0
2018-06-18 15:00:00,41.76,41.86,41.74,41.82,204593.0,30.781,30.8547,30.7663,30.8252,204593.0
2018-06-18 15:30:00,41.83,41.9,41.8,41.86,582754.0,30.8326,30.8842,30.8105,30.8547,582754.0
2018-06-19 09:30:00,41.34,41.56,41.22,41.47,311811.0,30.4714,30.6336,30.383,30.5672,311811.0
2018-06-19 10:00:00,41.46,41.46,41.17,41.3,218626.0,30.5599,30.5599,30.3461,30.4419,218626.0
2018-06-19 10:30:00,41.3,41.47,41.25,41.37,856733.0,30.4419,30.5672,30.4051,30.4935,856733.0
2018-06-19 11:00:00,41.37,41.45,41.3,41.4,236419.0,30.4935,30.5525,30.4419,30.5156,236419.0
2018-06-19 11:30:00,41.4,41.61,41.37,41.53,184859.0,30.5156,30.6704,30.4935,30.6115,184859.0
2018-06-19 12:00:00,41.54,41.61,41.47,41.55,228440.0,30.6188,30.6704,30.5672,30.6262,228440.0
2018-06-19 12:30:00,41.55,41.6,41.47,41.58,156955.0,30.6262,30.6631,30.5672,30.6483,156955.0
2018-06-19 13:00:00,41.57,41.66,41.56,41.62,113572.0,30.641,30.7073,30.6336,30.6778,113572.0
2018-06-19 13:30:00,41.62,41.76,41.56,41.7,113112.0,30.6778,30.781,30.6336,30.7368,113112.0
2018-06-19 14:00:00,41.7,41.79,41.68,41.72,132104.0,30.7368,30.8031,30.722,30.7515,132104.0
2018-06-19 14:30:00,41.73,41.88,41.71,41.85,127765.0,30.7589,30.8694,30.7441,30.8473,127765.0
2018-06-19 15:00:00,41.86,41.86,41.77,41.79,146238.0,30.8547,30.8547,30.7884,30.8031,146238.0
2018-06-19 15:30:00,41.79,41.86,41.74,41.76,459449.0,30.8031,30.8547,30.7663,30.781,459449.0
2018-06-20 09:30:00,42.1,42.23,41.81,41.99,200726.0,31.0316,31.1274,30.8179,30.9505,200726.0
2018-06-20 10:00:00,41.99,42.0,41.69,41.77,134569.0,30.9505,30.9579,30.7294,30.7884,134569.0
2018-06-20 10:30:00,41.77,41.99,41.71,41.94,102560.0,30.7884,30.9505,30.7441,30.9137,102560.0
2018-06-20 11:00:00,41.94,41.98,41.8,41.96,115644.0,30.9137,30.9432,30.8105,30.9284,115644.0
2018-06-20 11:30:00,41.96,42.02,41.89,41.9,122880.0,30.9284,30.9726,30.8768,30.8842,122880.0
2018-06-20 12:00:00,41.89,41.89,41.75,41.77,159018.0,30.8768,30.8768,30.7736,30.7884,159018.0
2018-06-20 12:30:00,41.79,41.93,41.79,41.88,110521.0,30.8031,30.9063,30.8031,30.8694,110521.0
2018-06-20 13:00:00,41.88,41.88,41.76,41.78,88324.0,30.8694,30.8694,30.781,30.7957,88324.0
2018-06-20 13:30:00,41.79,41.94,41.79,41.91,212800.0,30.8031,30.9137,30.8031,30.8916,212800.0
2018-06-20 14:00:00,41.91,41.97,41.87,41.96,140688.0,30.8916,30.9358,30.8621,30.9284,140688.0
2018-06-20 14:30:00,41.95,42.0,41.9,41.97,142985.0,30.921,30.9579,30.8842,30.9358,142985.0
2018-06-20 15:00:00,41.96,42.02,41.93,41.97,212836.0,30.9284,30.9726,30.9063,30.9358,212836.0
2018-06-20 15:30:00,41.98,41.98,41.84,41.86,783221.0,30.9432,30.9432,30.84,30.8547,783221.0
2018-06-21 09:30:00,41.69,41.93,41.51,41.57,127887.0,30.7294,30.9063,30.5967,30.641,127887.0
2018-06-21 10:00:00,41.56,41.59,41.23,41.3,174445.0,30.6336,30.6557,30.3903,30.4419,174445.0
2018-06-21 10:30:00,41.31,41.44,41.27,41.4,95692.0,30.4493,30.5451,30.4198,30.5156,95692.0
2018-06-21 11:00:00,41.4,41.62,41.29,41.62,91101.0,30.5156,30.6778,30.4346,30.6778,91101.0
2018-06-21 11:30:00,41.62,41.91,41.61,41.89,104839.0,30.6778,30.8916,30.6704,30.8768,104839.0
2018-06-21 12:00:00,41.89,41.9,41.7,41.89,145726.0,30.8768,30.8842,30.7368,30.8768,145726.0
2018-06-21 12:30:00,41.89,42.07,41.89,41.98,104321.0,30.8768,31.0095,30.8768,30.9432,104321.0
2018-06-21 13:00:00,41.98,42.15,41.88,42.13,117118.0,30.9432,31.0685,30.8694,31.0537,117118.0
2018-06-21 13:30:00,42.13,42.19,42.05,42.16,90008.0,31.0537,31.0979,30.9948,31.0758,90008.0
2018-06-21 14:00:00,42.16,42.17,42.06,42.14,156310.0,31.0758,31.0832,31.0021,31.0611,156310.0
2018-06-21 14:30:00,42.14,42.15,42.03,42.12,153550.0,31.0611,31.0685,30.98,31.0464,153550.0
2018-06-21 15:00:00,42.12,42.17,42.0,42.09,210935.0,31.0464,31.0832,30.9579,31.0242,210935.0
2018-06-21 15:30:00,42.09,42.09,41.86,41.93,516555.0,31.0242,31.0242,30.8547,30.9063,516555.0
2018-06-22 09:30:00,41.92,42.2,41.58,41.82,584291.0,30.8989,31.1053,30.6483,30.8252,584291.0
2018-06-22 10:00:00,41.81,42.09,41.76,41.91,339852.0,30.8179,31.0242,30.781,30.8916,339852.0
2018-06-22 10:30:00,41.9,41.93,41.59,41.74,252096.0,30.8842,30.9063,30.6557,30.7663,252096.0
2018-06-22 11:00:00,41.74,41.8,41.6,41.7,118963.0,30.7663,30.8105,30.6631,30.7368,118963.0
2018-06-22 11:30:00,41.7,41.89,41.69,41.77,149462.0,30.7368,30.8768,30.7294,30.7884,149462.0
2018-06-22 12:00:00,41.77,41.82,41.69,41.72,110876.0,30.7884,30.8252,30.7294,30.7515,110876.0
2018-06-22 12:30:00,41.73,41.75,41.47,41.52,134783.0,30.7589,30.7736,30.5672,30.6041,134783.0
2018-06-22 13:00:00,41.52,41.56,41.45,41.52,92299.0,30.6041,30.6336,30.5525,30.6041,92299.0
2018-06-22 13:30:00,41.53,41.65,41.46,41.6,257657.0,30.6115,30.6999,30.5599,30.6631,257657.0
2018-06-22 14:00:00,41.6,41.61,41.29,41.29,137854.0,30.6631,30.6704,30.4346,30.4346,137854.0
2018-06-22 14:30:00,41.29,41.43,41.28,41.4,206242.0,30.4346,30.5378,30.4272,30.5156,206242.0
2018-06-22 15:00:00,41.39,41.4,41.21,41.25,261480.0,30.5083,30.5156,30.3756,30.4051,261480.0
2018-06-22 15:30:00,41.24,41.32,41.1,41.19,977859.0,30.3977,30.4567,30.2945,30.3609,977859.0
2018-06-25 09:30:00,41.03,41.08,40.49,40.5,433082.0,30.2429,30.2798,29.8449,29.8523,433082.0
2018-06-25 10:00:00,40.49,40.68,40.39,40.6,331328.0,29.8449,29.9849,29.7712,29.926,331328.0
2018-06-25 10:30:00,40.59,40.72,40.54,40.59,218166.0,29.9186,30.0144,29.8817,29.9186,218166.0
2018-06-25 11:00:00,40.6,40.62,40.41,40.41,363707.0,29.926,29.9407,29.7859,29.7859,363707.0
2018-06-25 11:30:00,40.42,40.52,40.29,40.41,409373.0,29.7933,29.867,29.6975,29.7859,409373.0
2018-06-25 12:00:00,40.4,40.62,40.26,40.58,200903.0,29.7786,29.9407,29.6754,29.9112,200903.0
2018-06-25 12:30:00,40.58,40.84,40.55,40.79,158756.0,29.9112,30.1029,29.8891,30.066,158756.0
2018-06-25 13:00:00,40.79,40.87,40.7,40.82,205659.0,30.066,30.125,29.9997,30.0881,205659.0
2018-06-25 13:30:00,40.82,41.07,40.79,40.87,188912.0,30.0881,30.2724,30.066,30.125,188912.0
2018-06-25 14:00:00,40.87,40.91,40.75,40.79,127032.0,30.125,30.1545,30.0365,30.066,127032.0
2018-06-25 14:30:00,40.78,40.78,40.53,40.65,177585.0,30.0586,30.0586,29.8744,29.9628,177585.0
2018-06-25 15:00:00,40.65,40.73,40.54,40.64,220171.0,29.9628,30.0218,29.8817,29.9555,220171.0
2018-06-25 15:30:00,40.64,41.0,40.6,40.85,881224.0,29.9555,30.2208,29.926,30.1102,881224.0
2018-06-26 09:30:00,40.88,40.99,40.2,40.25,259940.0,30.1324,30.2134,29.6311,29.668,259940.0
2018-06-26 10:00:00,40.27,40.53,40.18,40.26,317442.0,29.6827,29.8744,29.6164,29.6754,317442.0
2018-06-26 10:30:00,40.26,40.32,40.04,40.14,292925.0,29.6754,29.7196,29.5132,29.5869,292925.0
2018-06-26 11:00:00,40.14,40.26,40.08,40.14,503763.0,29.5869,29.6754,29.5427,29.5869,503763.0
2018-06-26 11:30:00,40.13,40.17,39.92,40.01,193692.0,29.5795,29.609,29.4247,29.4911,193692.0
2018-06-26 12:00:00,40.01,40.3,40.01,40.21,315641.0,29.4911,29.7048,29.4911,29.6385,315641.0
2018-06-26 12:30:00,40.21,40.36,40.2,40.28,152677.0,29.6385,29.7491,29.6311,29.6901,152677.0
2018-06-26 13:00:00,40.28,40.34,40.26,40.27,119234.0,29.6901,29.7343,29.6754,29.6827,119234.0
2018-06-26 13:30:00,40.27,40.28,40.18,40.24,223976.0,29.6827,29.6901,29.6164,29.6606,223976.0
2018-06-26 14:00:00,40.24,40.56,40.19,40.5,399470.0,29.6606,29.8965,29.6238,29.8523,399470.0
2018-06-26 14:30:00,40.49,40.49,40.38,40.4,201011.0,29.8449,29.8449,29.7638,29.7786,201011.0
2018-06-26 15:00:00,40.39,40.44,40.24,40.24,322014.0,29.7712,29.808,29.6606,29.6606,322014.0
2018-06-26 15:30:00,40.25,40.37,40.12,40.15,989514.0,29.668,29.7564,29.5722,29.5943,989514.0
2018-06-27 09:30:00,40.02,40.59,39.96,40.48,320826.0,29.4985,29.9186,29.4542,29.8375,320826.0
2018-06-27 10:00:00,40.49,40.49,40.21,40.22,318300.0,29.8449,29.8449,29.6385,29.6459,318300.0
2018-06-27 10:30:00,40.21,40.33,40.2,40.22,250577.0,29.6385,29.727,29.6311,29.6459,250577.0
2018-06-27 11:00:00,40.22,40.24,39.82,39.88,351951.0,29.6459,29.6606,29.351,29.3953,351951.0
2018-06-27 11:30:00,39.87,40.1,39.85,40.06,248718.0,29.3879,29.5574,29.3732,29.5279,248718.0
2018-06-27 12:00:00,40.06,40.18,40.03,40.03,139346.0,29.5279,29.6164,29.5058,29.5058,139346.0
2018-06-27 12:30:00,40.03,40.04,39.89,39.91,137827.0,29.5058,29.5132,29.4026,29.4174,137827.0
2018-06-27 13:00:00,39.91,39.97,39.68,39.75,159860.0,29.4174,29.4616,29.2478,29.2994,159860.0
2018-06-27 13:30:00,39.75,39.82,39.66,39.77,134211.0,29.2994,29.351,29.2331,29.3142,134211.0
2018-06-27 14:00:00,39.76,39.81,39.62,39.63,189345.0,29.3068,29.3437,29.2036,29.211,189345.0
2018-06-27 14:30:00,39.63,39.76,39.59,39.61,227857.0,29.211,29.3068,29.1815,29.1962,227857.0
2018-06-27 15:00:00,39.61,39.77,39.48,39.73,249018.0,29.1962,29.3142,29.1004,29.2847,249018.0
2018-06-27 15:30:00,39.74,39.8,39.56,39.57,627986.0,29.2921,29.3363,29.1594,29.1668,627986.0
2018-06-28 09:30:00,39.68,39.9,39.45,39.56,242653.0,29.2478,29.41,29.0783,29.1594,242653.0
2018-06-28 10:00:00,39.57,39.66,39.31,39.45,275001.0,29.1668,29.2331,28.9751,29.0783,275001.0
2018-06-28 10:30:00,39.44,39.71,39.3,39.7,195981.0,29.0709,29.27,28.9677,29.2626,195981.0
2018-06-28 11:00:00,39.71,39.87,39.6,39.83,203185.0,29.27,29.3879,29.1889,29.3584,203185.0
2018-06-28 11:30:00,39.83,39.87,39.59,39.73,147158.0,29.3584,29.3879,29.1815,29.2847,147158.0
2018-06-28 12:00:00,39.73,39.75,39.52,39.59,145120.0,29.2847,29.2994,29.1299,29.1815,145120.0
2018-06-28 12:30:00,39.59,39.71,39.56,39.7,112079.0,29.1815,29.27,29.1594,29.2626,112079.0
2018-06-28 13:00:00,39.69,39.71,39.6,39.64,89824.0,29.2552,29.27,29.1889,29.2184,89824.0
2018-06-28 13:30:00,39.64,39.78,39.62,39.77,83717.0,29.2184,29.3216,29.2036,29.3142,83717.0
2018-06-28 14:00:00,39.77,39.84,39.71,39.77,126770.0,29.3142,29.3658,29.27,29.3142,126770.0
2018-06-28 14:30:00,39.77,39.78,39.63,39.72,162767.0,29.3142,29.3216,29.211,29.2773,162767.0
2018-06-28 15:00:00,39.71,39.87,39.66,39.73,416690.0,29.27,29.3879,29.2331,29.2847,416690.0
2018-06-28 15:30:00,39.73,39.74,39.45,39.51,1025033.0,29.2847,29.2921,29.0783,29.1225,1025033.0
2018-06-29 09:30:00,39.85,40.23,39.45,39.78,855248.0,29.3732,29.6532,29.0783,29.3216,855248.0
2018-06-29 10:00:00,39.77,39.9,39.68,39.83,299504.0,29.3142,29.41,29.2478,29.3584,299504.0
2018-06-29 10:30:00,39.83,39.99,39.82,39.82,288136.0,29.3584,29.4763,29.351,29.351,288136.0
2018-06-29 11:00:00,39.83,40.25,39.82,40.15,278183.0,29.3584,29.668,29.351,29.5943,278183.0
2018-06-29 11:30:00,40.16,40.18,39.89,39.9,216417.0,29.6016,29.6164,29.4026,29.41,216417.0
2018-06-29 12:00:00,39.9,40.06,39.88,39.89,127160.0,29.41,29.5279,29.3953,29.4026,127160.0
2018-06-29 12:30:00,39.9,39.93,39.71,39.77,131799.0,29.41,29.4321,29.27,29.3142,131799.0
2018-06-29 13:00:00,39.76,39.84,39.72,39.74,393881.0,29.3068,29.3658,29.2773,29.2921,393881.0
2018-06-29 13:30:00,39.73,39.74,39.35,39.36,336507.0,29.2847,29.2921,29.0046,29.012,336507.0
2018-06-29 14:00:00,39.36,39.52,39.27,39.35,486675.0,29.012,29.1299,28.9456,29.0046,486675.0
2018-06-29 14:30:00,39.34,39.41,39.23,39.33,354804.0,28.9972,29.0488,28.9162,28.9899,354804.0
2018-06-29 15:00:00,39.33,39.4,39.08,39.12,498128.0,28.9899,29.0415,28.8056,28.8351,498128.0
2018-06-29 15:30:00,39.12,39.2,38.84,38.91,1218909.0,28.8351,28.894,28.6287,28.6803,1218909.0
2018-07-02 09:30:00,38.7,39.29,38.65,38.99,500477.0,28.5255,28.9604,28.4886,28.7393,500477.0
2018-07-02 10:00:00,39.0,39.16,38.86,38.93,233315.0,28.7466,28.8646,28.6434,28.695,233315.0
2018-07-02 10:30:00,38.93,39.15,38.93,39.05,239716.0,28.695,28.8572,28.695,28.7835,239716.0
2018-07-02 11:00:00,39.05,39.13,38.81,38.97,217714.0,28.7835,28.8424,28.6066,28.7245,217714.0
2018-07-02 11:30:00,38.97,39.0,38.86,38.95,189447.0,28.7245,28.7466,28.6434,28.7098,189447.0
2018-07-02 12:00:00,38.96,39.04,38.92,39.02,128323.0,28.7171,28.7761,28.6877,28.7614,128323.0
2018-07-02 12:30:00,39.02,39.19,39.01,39.11,160574.0,28.7614,28.8867,28.754,28.8277,160574.0
2018-07-02 13:00:00,39.12,39.31,39.11,39.24,216524.0,28.8351,28.9751,28.8277,28.9235,216524.0
2018-07-02 13:30:00,39.23,39.38,39.21,39.26,186585.0,28.9162,29.0267,28.9014,28.9383,186585.0
2018-07-02 14:00:00,39.27,39.28,39.15,39.17,170694.0,28.9456,28.953,28.8572,28.8719,170694.0
2018-07-02 14:30:00,39.18,39.2,39.08,39.16,168129.0,28.8793,28.894,28.8056,28.8646,168129.0
2018-07-02 15:00:00,39.16,39.33,39.15,39.32,223378.0,28.8646,28.9899,28.8572,28.9825,223378.0
2018-07-02 15:30:00,39.33,39.41,39.21,39.37,799143.0,28.9899,29.0488,28.9014,29.0193,799143.0
2018-07-03 09:30:00,39.39,39.7,39.12,39.22,203275.0,29.0341,29.2626,28.8351,28.9088,203275.0
2018-07-03 10:00:00,39.22,39.27,39.05,39.14,156206.0,28.9088,28.9456,28.7835,28.8498,156206.0
2018-07-03 10:30:00,39.14,39.34,39.09,39.25,153587.0,28.8498,28.9972,28.813,28.9309,153587.0
2018-07-03 11:00:00,39.25,39.34,39.17,39.25,147317.0,28.9309,28.9972,28.8719,28.9309,147317.0
2018-07-03 11:30:00,39.26,39.3,39.09,39.15,106358.0,28.9383,28.9677,28.813,28.8572,106358.0
2018-07-03 12:00:00,39.15,39.25,39.1,39.21,182474.0,28.8572,28.9309,28.8203,28.9014,182474.0
2018-07-03 12:30:00,39.21,39.21,38.93,39.0,383448.0,28.9014,28.9014,28.695,28.7466,383448.0
2018-07-05 09:30:00,39.27,39.41,38.96,39.3,598442.0,28.9456,29.0488,28.7171,28.9677,598442.0
2018-07-05 10:00:00,39.31,39.38,39.14,39.16,433396.0,28.9751,29.0267,28.8498,28.8646,433396.0
2018-07-05 10:30:00,39.16,39.51,39.13,39.18,440852.0,28.8646,29.1225,28.8424,28.8793,440852.0
2018-07-05 11:00:00,39.18,39.34,39.16,39.3,230040.0,28.8793,28.9972,28.8646,28.9677,230040.0
2018-07-05 11:30:00,39.3,39.41,39.26,39.33,163154.0,28.9677,29.0488,28.9383,28.9899,163154.0
2018-07-05 12:00:00,39.33,39.4,39.2,39.24,131961.0,28.9899,29.0415,28.894,28.9235,131961.0
2018-07-05 12:30:00,39.25,39.33,39.2,39.31,116983.0,28.9309,28.9899,28.894,28.9751,116983.0
2018-07-05 13:00:00,39.31,39.35,39.24,39.27,102518.0,28.9751,29.0046,28.9235,28.9456,102518.0
2018-07-05 13:30:00,39.27,39.28,39.2,39.22,135734.0,28.9456,28.953,28.894,28.9088,135734.0
2018-07-05 14:00:00,39.23,39.29,39.1,39.12,197263.0,28.9162,28.9604,28.8203,28.8351,197263.0
2018-07-05 14:30:00,39.11,39.19,39.1,39.16,177845.0,28.8277,28.8867,28.8203,28.8646,177845.0
2018-07-05 15:00:00,39.15,39.23,39.08,39.09,268442.0,28.8572,28.9162,28.8056,28.813,268442.0
2018-07-05 15:30:00,39.09,39.22,39.06,39.18,490054.0,28.813,28.9088,28.7908,28.8793,490054.0
2018-07-06 09:30:00,38.97,39.15,38.71,39.13,305371.0,28.7245,28.8572,28.5329,28.8424,305371.0
2018-07-06 10:00:00,39.13,39.38,39.01,39.32,225303.0,28.8424,29.0267,28.754,28.9825,225303.0
2018-07-06 10:30:00,39.32,39.37,39.19,39.24,204615.0,28.9825,29.0193,28.8867,28.9235,204615.0
2018-07-06 11:00:00,39.24,39.36,39.19,39.31,123754.0,28.9235,29.012,28.8867,28.9751,123754.0
2018-07-06 11:30:00,39.3,39.43,39.18,39.4,214934.0,28.9677,29.0636,28.8793,29.0415,214934.0
2018-07-06 12:00:00,39.4,39.49,39.39,39.46,133965.0,29.0415,29.1078,29.0341,29.0857,133965.0
2018-07-06 12:30:00,39.46,39.5,39.38,39.44,158794.0,29.0857,29.1152,29.0267,29.0709,158794.0
2018-07-06 13:00:00,39.44,39.53,39.42,39.44,122903.0,29.0709,29.1373,29.0562,29.0709,122903.0
2018-07-06 13:30:00,39.44,39.53,39.43,39.47,152672.0,29.0709,29.1373,29.0636,29.0931,152672.0
2018-07-06 14:00:00,39.47,39.52,39.33,39.37,186245.0,29.0931,29.1299,28.9899,29.0193,186245.0
2018-07-06 14:30:00,39.36,39.47,39.32,39.45,134278.0,29.012,29.0931,28.9825,29.0783,134278.0
2018-07-06 15:00:00,39.44,39.49,39.41,39.47,209144.0,29.0709,29.1078,29.0488,29.0931,209144.0
2018-07-06 15:30:00,39.47,39.47,39.27,39.35,474047.0,29.0931,29.0931,28.9456,29.0046,474047.0
2018-07-09 09:30:00,39.54,40.03,39.44,39.91,430206.0,29.1447,29.5058,29.0709,29.4174,430206.0
2018-07-09 10:00:00,39.91,40.1,39.85,40.07,205230.0,29.4174,29.5574,29.3732,29.5353,205230.0
2018-07-09 10:30:00,40.07,40.27,40.01,40.2,222269.0,29.5353,29.6827,29.4911,29.6311,222269.0
2018-07-09 11:00:00,40.2,40.29,40.13,40.18,152168.0,29.6311,29.6975,29.5795,29.6164,152168.0
2018-07-09 11:30:00,40.18,40.28,40.12,40.2,176124.0,29.6164,29.6901,29.5722,29.6311,176124.0
2018-07-09 12:00:00,40.21,40.34,40.16,40.32,142720.0,29.6385,29.7343,29.6016,29.7196,142720.0
2018-07-09 12:30:00,40.32,40.45,40.26,40.39,273985.0,29.7196,29.8154,29.6754,29.7712,273985.0
2018-07-09 13:00:00,40.4,40.59,40.35,40.48,315470.0,29.7786,29.9186,29.7417,29.8375,315470.0
2018-07-09 13:30:00,40.48,40.58,40.35,40.37,230309.0,29.8375,29.9112,29.7417,29.7564,230309.0
2018-07-09 14:00:00,40.37,40.55,40.36,40.54,228386.0,29.7564,29.8891,29.7491,29.8817,228386.0
2018-07-09 14:30:00,40.54,40.67,40.49,40.52,156596.0,29.8817,29.9776,29.8449,29.867,156596.0
2018-07-09 15:00:00,40.52,40.61,40.48,40.59,212955.0,29.867,29.9333,29.8375,29.9186,212955.0
2018-07-09 15:30:00,40.6,40.62,40.42,40.5,646960.0,29.926,29.9407,29.7933,29.8523,646960.0
2018-07-10 09:30:00,40.6,40.83,40.38,40.59,288630.0,29.926,30.0955,29.7638,29.9186,288630.0
2018-07-10 10:00:00,40.59,40.63,40.43,40.47,213134.0,29.9186,29.9481,29.8007,29.8301,213134.0
2018-07-10 10:30:00,40.46,40.55,40.26,40.55,183021.0,29.8228,29.8891,29.6754,29.8891,183021.0
2018-07-10 11:00:00,40.55,40.65,40.37,40.38,139122.0,29.8891,29.9628,29.7564,29.7638,139122.0
2018-07-10 11:30:00,40.38,40.49,40.35,40.41,107308.0,29.7638,29.8449,29.7417,29.7859,107308.0
2018-07-10 12:00:00,40.42,40.42,40.14,40.22,115859.0,29.7933,29.7933,29.5869,29.6459,115859.0
2018-07-10 12:30:00,40.22,40.23,39.94,39.96,158519.0,29.6459,29.6532,29.4395,29.4542,158519.0
2018-07-10 13:00:00,39.97,40.12,39.94,39.94,83664.0,29.4616,29.5722,29.4395,29.4395,83664.0
2018-07-10 13:30:00,39.94,39.94,39.79,39.91,111711.0,29.4395,29.4395,29.3289,29.4174,111711.0
2018-07-10 14:00:00,39.91,40.04,39.88,39.93,150939.0,29.4174,29.5132,29.3953,29.4321,150939.0
2018-07-10 14:30:00,39.94,40.02,39.9,40.02,132613.0,29.4395,29.4985,29.41,29.4985,132613.0
2018-07-10 15:00:00,40.02,40.02,39.92,39.98,138185.0,29.4985,29.4985,29.4247,29.469,138185.0
2018-07-10 15:30:00,39.98,40.12,39.98,40.04,470613.0,29.469,29.5722,29.469,29.5132,470613.0
2018-07-11 09:30:00,39.8,40.07,39.76,40.02,240025.0,29.3363,29.5353,29.3068,29.4985,240025.0
2018-07-11 10:00:00,40.02,40.14,39.95,40.13,121829.0,29.4985,29.5869,29.4469,29.5795,121829.0
2018-07-11 10:30:00,40.12,40.2,39.99,40.12,148983.0,29.5722,29.6311,29.4763,29.5722,148983.0
2018-07-11 11:00:00,40.12,40.28,40.09,40.19,138026.0,29.5722,29.6901,29.5501,29.6238,138026.0
2018-07-11 11:30:00,40.19,40.19,40.03,40.05,122740.0,29.6238,29.6238,29.5058,29.5206,122740.0
2018-07-11 12:00:00,40.05,40.19,40.01,40.19,123500.0,29.5206,29.6238,29.4911,29.6238,123500.0
2018-07-11 12:30:00,40.19,40.26,40.08,40.13,155201.0,29.6238,29.6754,29.5427,29.5795,155201.0
2018-07-11 13:00:00,40.13,40.16,40.04,40.07,137582.0,29.5795,29.6016,29.5132,29.5353,137582.0
2018-07-11 13:30:00,40.08,40.14,39.75,39.79,201097.0,29.5427,29.5869,29.2994,29.3289,201097.0
2018-07-11 14:00:00,39.79,39.95,39.71,39.91,113382.0,29.3289,29.4469,29.27,29.4174,113382.0
2018-07-11 14:30:00,39.91,39.99,39.86,39.9,141348.0,29.4174,29.4763,29.3805,29.41,141348.0
2018-07-11 15:00:00,39.9,39.97,39.8,39.81,175205.0,29.41,29.4616,29.3363,29.3437,175205.0
2018-07-11 15:30:00,39.81,39.9,39.77,39.79,520178.0,29.3437,29.41,29.3142,29.3289,520178.0
2018-07-12 09:30:00,40.13,40.15,39.6,39.73,375020.0,29.5795,29.5943,29.1889,29.2847,375020.0
2018-07-12 10:00:00,39.74,39.95,39.7,39.86,253536.0,29.2921,29.4469,29.2626,29.3805,253536.0
2018-07-12 10:30:00,39.87,39.88,39.55,39.65,219744.0,29.3879,29.3953,29.152,29.2257,219744.0
2018-07-12 11:00:00,39.65,39.68,39.4,39.45,285907.0,29.2257,29.2478,29.0415,29.0783,285907.0
2018-07-12 11:30:00,39.45,39.66,39.44,39.61,172562.0,29.0783,29.2331,29.0709,29.1962,172562.0
2018-07-12 12:00:00,39.62,39.76,39.56,39.76,238709.0,29.2036,29.3068,29.1594,29.3068,238709.0
2018-07-12 12:30:00,39.76,39.85,39.68,39.76,169706.0,29.3068,29.3732,29.2478,29.3068,169706.0
2018-07-12 13:00:00,39.76,39.84,39.69,39.77,104332.0,29.3068,29.3658,29.2552,29.3142,104332.0
2018-07-12 13:30:00,39.77,39.8,39.63,39.63,88177.0,29.3142,29.3363,29.211,29.211,88177.0
2018-07-12 14:00:00,39.64,39.7,39.56,39.68,283533.0,29.2184,29.2626,29.1594,29.2478,283533.0
2018-07-12 14:30:00,39.67,39.67,39.56,39.62,273988.0,29.2405,29.2405,29.1594,29.2036,273988.0
2018-07-12 15:00:00,39.62,39.66,39.51,39.64,790509.0,29.2036,29.2331,29.1225,29.2184,790509.0
2018-07-12 15:30:00,39.64,39.67,39.54,39.57,917133.0,29.2184,29.2405,29.1447,29.1668,917133.0
2018-07-13 09:30:00,39.4,39.55,38.95,39.06,544740.0,29.0415,29.152,28.7098,28.7908,544740.0
2018-07-13 10:00:00,39.07,39.46,38.98,39.27,529923.0,28.7982,29.0857,28.7319,28.9456,529923.0
2018-07-13 10:30:00,39.27,39.63,39.2,39.58,311590.0,28.9456,29.211,28.894,29.1741,311590.0
2018-07-13 11:00:00,39.58,39.72,39.54,39.56,304726.0,29.1741,29.2773,29.1447,29.1594,304726.0
2018-07-13 11:30:00,39.55,39.58,39.39,39.53,249698.0,29.152,29.1741,29.0341,29.1373,249698.0
2018-07-13 12:00:00,39.53,39.61,39.46,39.51,223921.0,29.1373,29.1962,29.0857,29.1225,223921.0
2018-07-13 12:30:00,39.51,39.63,39.5,39.55,208827.0,29.1225,29.211,29.1152,29.152,208827.0
2018-07-13 13:00:00,39.56,39.61,39.5,39.53,178811.0,29.1594,29.1962,29.1152,29.1373,178811.0
2018-07-13 13:30:00,39.53,39.53,39.37,39.46,157354.0,29.1373,29.1373,29.0193,29.0857,157354.0
2018-07-13 14:00:00,39.46,39.46,39.31,39.31,145447.0,29.0857,29.0857,28.9751,28.9751,145447.0
2018-07-13 14:30:00,39.31,39.32,39.24,39.27,151050.0,28.9751,28.9825,28.9235,28.9456,151050.0
2018-07-13 15:00:00,39.28,39.42,39.28,39.34,165934.0,28.953,29.0562,28.953,28.9972,165934.0
2018-07-13 15:30:00,39.33,39.4,39.29,39.36,575998.0,28.9899,29.0415,28.9604,29.012,575998.0
2018-07-16 09:30:00,39.61,40.24,39.52,40.06,351143.0,29.1962,29.6606,29.1299,29.5279,351143.0
2018-07-16 10:00:00,40.07,40.15,39.87,39.99,426490.0,29.5353,29.5943,29.3879,29.4763,426490.0
2018-07-16 10:30:00,40.01,40.13,39.74,39.79,440876.0,29.4911,29.5795,29.2921,29.3289,440876.0
2018-07-16 11:00:00,39.79,39.96,39.77,39.93,421830.0,29.3289,29.4542,29.3142,29.4321,421830.0
2018-07-16 11:30:00,39.9,39.95,39.84,39.94,205979.0,29.41,29.4469,29.3658,29.4395,205979.0
2018-07-16 12:00:00,39.95,39.95,39.79,39.9,140872.0,29.4469,29.4469,29.3289,29.41,140872.0
2018-07-16 12:30:00,39.91,40.0,39.9,39.95,167021.0,29.4174,29.4837,29.41,29.4469,167021.0
2018-07-16 13:00:00,39.95,40.05,39.93,40.03,226347.0,29.4469,29.5206,29.4321,29.5058,226347.0
2018-07-16 13:30:00,40.04,40.12,39.98,40.01,292790.0,29.5132,29.5722,29.469,29.4911,292790.0
2018-07-16 14:00:00,40.02,40.07,39.91,39.99,116016.0,29.4985,29.5353,29.4174,29.4763,116016.0
2018-07-16 14:30:00,39.98,40.0,39.81,39.85,79809.0,29.469,29.4837,29.3437,29.3732,79809.0
2018-07-16 15:00:00,39.85,39.96,39.84,39.96,166397.0,29.3732,29.4542,29.3658,29.4542,166397.0
2018-07-16 15:30:00,39.96,40.1,39.91,39.98,684961.0,29.4542,29.5574,29.4174,29.469,684961.0
2018-07-17 09:30:00,39.98,40.17,39.91,40.11,230980.0,29.469,29.609,29.4174,29.5648,230980.0
2018-07-17 10:00:00,40.11,40.41,40.03,40.36,203346.0,29.5648,29.7859,29.5058,29.7491,203346.0
2018-07-17 10:30:00,40.37,40.38,40.21,40.23,161777.0,29.7564,29.7638,29.6385,29.6532,161777.0
2018-07-17 11:00:00,40.23,40.31,40.19,40.27,281308.0,29.6532,29.7122,29.6238,29.6827,281308.0
2018-07-17 11:30:00,40.26,40.27,40.13,40.15,197348.0,29.6754,29.6827,29.5795,29.5943,197348.0
2018-07-17 12:00:00,40.15,40.36,40.14,40.22,165296.0,29.5943,29.7491,29.5869,29.6459,165296.0
2018-07-17 12:30:00,40.22,40.29,40.12,40.27,92699.0,29.6459,29.6975,29.5722,29.6827,92699.0
2018-07-17 13:00:00,40.26,40.33,40.24,40.25,127608.0,29.6754,29.727,29.6606,29.668,127608.0
2018-07-17 13:30:00,40.25,40.3,40.22,40.26,77531.0,29.668,29.7048,29.6459,29.6754,77531.0
2018-07-17 14:00:00,40.26,40.33,40.2,40.32,106181.0,29.6754,29.727,29.6311,29.7196,106181.0
2018-07-17 14:30:00,40.31,40.35,40.27,40.31,100876.0,29.7122,29.7417,29.6827,29.7122,100876.0
2018-07-17 15:00:00,40.3,40.39,40.27,40.29,233879.0,29.7048,29.7712,29.6827,29.6975,233879.0
2018-07-17 15:30:00,40.29,40.31,40.0,40.04,1305924.0,29.6975,29.7122,29.4837,29.5132,1305924.0
2018-07-18 09:30:00,40.07,40.65,40.07,40.63,260819.0,29.5353,29.9628,29.5353,29.9481,260819.0
2018-07-18 10:00:00,40.63,40.63,40.47,40.53,248790.0,29.9481,29.9481,29.8301,29.8744,248790.0
2018-07-18 10:30:00,40.53,40.84,40.44,40.8,331707.0,29.8744,30.1029,29.808,30.0734,331707.0
2018-07-18 11:00:00,40.81,40.9,40.79,40.84,274341.0,30.0808,30.1471,30.066,30.1029,274341.0
2018-07-18 11:30:00,40.83,40.98,40.79,40.81,230931.0,30.0955,30.2061,30.066,30.0808,230931.0
2018-07-18 12:00:00,40.82,40.96,40.78,40.84,261723.0,30.0881,30.1913,30.0586,30.1029,261723.0
2018-07-18 12:30:00,40.84,40.84,40.69,40.82,160949.0,30.1029,30.1029,29.9923,30.0881,160949.0
2018-07-18 13:00:00,40.82,40.82,40.67,40.71,122830.0,30.0881,30.0881,29.9776,30.0071,122830.0
2018-07-18 13:30:00,40.72,40.77,40.66,40.77,146486.0,30.0144,30.0513,29.9702,30.0513,146486.0
2018-07-18 14:00:00,40.77,40.88,40.76,40.86,167268.0,30.0513,30.1324,30.0439,30.1176,167268.0
2018-07-18 14:30:00,40.86,41.0,40.84,40.99,194332.0,30.1176,30.2208,30.1029,30.2134,194332.0
2018-07-18 15:00:00,40.99,41.01,40.84,40.97,222713.0,30.2134,30.2282,30.1029,30.1987,222713.0
2018-07-18 15:30:00,40.97,41.07,40.93,41.04,1125031.0,30.1987,30.2724,30.1692,30.2503,1125031.0
2018-07-19 09:30:00,40.94,40.99,40.2,40.33,482307.0,30.1766,30.2134,29.6311,29.727,482307.0
2018-07-19 10:00:00,40.34,40.72,40.25,40.53,342387.0,29.7343,30.0144,29.668,29.8744,342387.0
2018-07-19 10:30:00,40.53,40.73,40.44,40.61,314438.0,29.8744,30.0218,29.808,29.9333,314438.0
2018-07-19 11:00:00,40.61,40.8,40.58,40.7,263872.0,29.9333,30.0734,29.9112,29.9997,263872.0
2018-07-19 11:30:00,40.7,40.96,40.69,40.86,375900.0,29.9997,30.1913,29.9923,30.1176,375900.0
2018-07-19 12:00:00,40.86,40.86,40.54,40.58,126246.0,30.1176,30.1176,29.8817,29.9112,126246.0
2018-07-19 12:30:00,40.58,40.66,40.51,40.61,304894.0,29.9112,29.9702,29.8596,29.9333,304894.0
2018-07-19 13:00:00,40.61,40.69,40.48,40.63,352656.0,29.9333,29.9923,29.8375,29.9481,352656.0
2018-07-19 13:30:00,40.63,40.75,40.52,40.74,326062.0,29.9481,30.0365,29.867,30.0292,326062.0
2018-07-19 14:00:00,40.75,40.78,40.59,40.69,246896.0,30.0365,30.0586,29.9186,29.9923,246896.0
2018-07-19 14:30:00,40.69,40.7,40.49,40.54,202474.0,29.9923,29.9997,29.8449,29.8817,202474.0
2018-07-19 15:00:00,40.55,40.62,40.49,40.6,347336.0,29.8891,29.9407,29.8449,29.926,347336.0
2018-07-19 15:30:00,40.6,40.67,40.5,40.66,1329567.0,29.926,29.9776,29.8523,29.9702,1329567.0
2018-07-20 09:30:00,41.1,41.22,39.88,39.95,1126379.0,30.2945,30.383,29.3953,29.4469,1126379.0
2018-07-20 10:00:00,39.96,40.59,39.86,40.02,835022.0,29.4542,29.9186,29.3805,29.4985,835022.0
2018-07-20 10:30:00,40.02,40.02,39.76,39.98,339494.0,29.4985,29.4985,29.3068,29.469,339494.0
2018-07-20 11:00:00,39.98,40.35,39.98,40.24,247601.0,29.469,29.7417,29.469,29.6606,247601.0
2018-07-20 11:30:00,40.24,40.53,40.21,40.3,306464.0,29.6606,29.8744,29.6385,29.7048,306464.0
2018-07-20 12:00:00,40.29,40.3,40.01,40.06,289953.0,29.6975,29.7048,29.4911,29.5279,289953.0
2018-07-20 12:30:00,40.06,40.38,40.05,40.24,245276.0,29.5279,29.7638,29.5206,29.6606,245276.0
2018-07-20 13:00:00,40.24,40.33,40.02,40.03,150576.0,29.6606,29.727,29.4985,29.5058,150576.0
2018-07-20 13:30:00,40.02,40.35,40.02,40.35,134960.0,29.4985,29.7417,29.4985,29.7417,134960.0
2018-07-20 14:00:00,40.35,40.36,39.98,39.99,176866.0,29.7417,29.7491,29.469,29.4763,176866.0
2018-07-20 14:30:00,39.99,40.19,39.99,40.15,179056.0,29.4763,29.6238,29.4763,29.5943,179056.0
2018-07-20 15:00:00,40.14,40.22,40.03,40.08,220098.0,29.5869,29.6459,29.5058,29.5427,220098.0
2018-07-20 15:30:00,40.08,40.32,40.06,40.2,861986.0,29.5427,29.7196,29.5279,29.6311,861986.0
2018-07-23 09:30:00,40.11,40.63,40.11,40.53,311547.0,29.5648,29.9481,29.5648,29.8744,311547.0
2018-07-23 10:00:00,40.53,40.62,40.29,40.33,395815.0,29.8744,29.9407,29.6975,29.727,395815.0
2018-07-23 10:30:00,40.33,40.47,40.25,40.28,312788.0,29.727,29.8301,29.668,29.6901,312788.0
2018-07-23 11:00:00,40.29,40.62,40.28,40.58,357953.0,29.6975,29.9407,29.6901,29.9112,357953.0
2018-07-23 11:30:00,40.58,40.67,40.5,40.56,261697.0,29.9112,29.9776,29.8523,29.8965,261697.0
2018-07-23 12:00:00,40.55,40.61,40.48,40.6,280544.0,29.8891,29.9333,29.8375,29.926,280544.0
2018-07-23 12:30:00,40.61,40.77,40.58,40.73,255537.0,29.9333,30.0513,29.9112,30.0218,255537.0
2018-07-23 13:00:00,40.72,40.74,40.56,40.61,116674.0,30.0144,30.0292,29.8965,29.9333,116674.0
2018-07-23 13:30:00,40.62,40.7,40.54,40.59,342257.0,29.9407,29.9997,29.8817,29.9186,342257.0
2018-07-23 14:00:00,40.59,40.74,40.58,40.68,185241.0,29.9186,30.0292,29.9112,29.9849,185241.0
2018-07-23 14:30:00,40.68,40.71,40.59,40.67,250238.0,29.9849,30.0071,29.9186,29.9776,250238.0
2018-07-23 15:00:00,40.67,40.69,40.6,40.66,250192.0,29.9776,29.9923,29.926,29.9702,250192.0
2018-07-23 15:30:00,40.66,40.66,40.48,40.53,861849.0,29.9702,29.9702,29.8375,29.8744,861849.0
2018-07-24 09:30:00,40.62,40.66,40.26,40.47,536293.0,29.9407,29.9702,29.6754,29.8301,536293.0
2018-07-24 10:00:00,40.48,40.65,40.23,40.34,445463.0,29.8375,29.9628,29.6532,29.7343,445463.0
2018-07-24 10:30:00,40.34,40.43,40.09,40.1,1434571.0,29.7343,29.8007,29.5501,29.5574,1434571.0
2018-07-24 11:00:00,40.1,40.16,39.87,40.0,842246.0,29.5574,29.6016,29.3879,29.4837,842246.0
2018-07-24 11:30:00,40.0,40.11,39.94,40.11,401256.0,29.4837,29.5648,29.4395,29.5648,401256.0
2018-07-24 12:00:00,40.11,40.22,40.04,40.22,207517.0,29.5648,29.6459,29.5132,29.6459,207517.0
2018-07-24 12:30:00,40.22,40.39,40.19,40.38,233977.0,29.6459,29.7712,29.6238,29.7638,233977.0
2018-07-24 13:00:00,40.37,40.48,40.27,40.28,158169.0,29.7564,29.8375,29.6827,29.6901,158169.0
2018-07-24 13:30:00,40.29,40.3,40.16,40.18,199223.0,29.6975,29.7048,29.6016,29.6164,199223.0
2018-07-24 14:00:00,40.18,40.18,39.95,39.98,282732.0,29.6164,29.6164,29.4469,29.469,282732.0
2018-07-24 14:30:00,39.97,40.07,39.95,39.99,232246.0,29.4616,29.5353,29.4469,29.4763,232246.0
2018-07-24 15:00:00,39.99,40.11,39.99,40.05,488224.0,29.4763,29.5648,29.4763,29.5206,488224.0
2018-07-24 15:30:00,40.04,40.1,39.97,40.04,806891.0,29.5132,29.5574,29.4616,29.5132,806891.0
2018-07-25 09:30:00,39.97,40.14,39.81,39.87,216475.0,29.4616,29.5869,29.3437,29.3879,216475.0
2018-07-25 10:00:00,39.88,39.89,39.68,39.75,242265.0,29.3953,29.4026,29.2478,29.2994,242265.0
2018-07-25 10:30:00,39.76,39.91,39.7,39.84,168480.0,29.3068,29.4174,29.2626,29.3658,168480.0
2018-07-25 11:00:00,39.84,39.86,39.64,39.74,173646.0,29.3658,29.3805,29.2184,29.2921,173646.0
2018-07-25 11:30:00,39.75,39.88,39.66,39.88,176390.0,29.2994,29.3953,29.2331,29.3953,176390.0
2018-07-25 12:00:00,39.87,39.96,39.78,39.79,143778.0,29.3879,29.4542,29.3216,29.3289,143778.0
2018-07-25 12:30:00,39.79,39.8,39.7,39.76,172254.0,29.3289,29.3363,29.2626,29.3068,172254.0
2018-07-25 13:00:00,39.75,39.76,39.59,39.6,265015.0,29.2994,29.3068,29.1815,29.1889,265015.0
2018-07-25 13:30:00,39.59,39.63,39.53,39.62,174653.0,29.1815,29.211,29.1373,29.2036,174653.0
2018-07-25 14:00:00,39.62,39.78,39.59,39.76,209436.0,29.2036,29.3216,29.1815,29.3068,209436.0
2018-07-25 14:30:00,39.76,39.78,39.66,39.66,212640.0,29.3068,29.3216,29.2331,29.2331,212640.0
2018-07-25 15:00:00,39.66,39.78,39.66,39.7,294430.0,29.2331,29.3216,29.2331,29.2626,294430.0
2018-07-25 15:30:00,39.7,39.98,39.68,39.91,954623.0,29.2626,29.469,29.2478,29.4174,954623.0
2018-07-26 09:30:00,40.0,40.56,39.96,40.54,298368.0,29.4837,29.8965,29.4542,29.8817,298368.0
2018-07-26 10:00:00,40.54,40.57,40.17,40.21,286308.0,29.8817,29.9039,29.609,29.6385,286308.0
2018-07-26 10:30:00,40.2,40.36,40.15,40.27,240253.0,29.6311,29.7491,29.5943,29.6827,240253.0
2018-07-26 11:00:00,40.27,40.46,40.26,40.36,132129.0,29.6827,29.8228,29.6754,29.7491,132129.0
2018-07-26 11:30:00,40.36,40.41,40.31,40.37,224984.0,29.7491,29.7859,29.7122,29.7564,224984.0
2018-07-26 12:00:00,40.37,40.41,40.22,40.24,173461.0,29.7564,29.7859,29.6459,29.6606,173461.0
2018-07-26 12:30:00,40.25,40.29,40.1,40.18,172783.0,29.668,29.6975,29.5574,29.6164,172783.0
2018-07-26 13:00:00,40.18,40.26,40.14,40.26,107476.0,29.6164,29.6754,29.5869,29.6754,107476.0
2018-07-26 13:30:00,40.26,40.27,40.13,40.13,97218.0,29.6754,29.6827,29.5795,29.5795,97218.0
2018-07-26 14:00:00,40.13,40.13,39.99,40.06,118850.0,29.5795,29.5795,29.4763,29.5279,118850.0
2018-07-26 14:30:00,40.05,40.08,40.01,40.03,218654.0,29.5206,29.5427,29.4911,29.5058,218654.0
2018-07-26 15:00:00,40.03,40.04,39.95,39.98,121081.0,29.5058,29.5132,29.4469,29.469,121081.0
2018-07-26 15:30:00,39.98,40.03,39.9,39.93,832797.0,29.469,29.5058,29.41,29.4321,832797.0
2018-07-27 09:30:00,40.11,40.57,40.11,40.33,458682.0,29.5648,29.9039,29.5648,29.727,458682.0
2018-07-27 10:00:00,40.33,40.47,40.23,40.26,231563.0,29.727,29.8301,29.6532,29.6754,231563.0
2018-07-27 10:30:00,40.24,40.32,40.19,40.28,152683.0,29.6606,29.7196,29.6238,29.6901,152683.0
2018-07-27 11:00:00,40.28,40.29,40.16,40.19,89710.0,29.6901,29.6975,29.6016,29.6238,89710.0
2018-07-27 11:30:00,40.2,40.22,39.99,40.02,101426.0,29.6311,29.6459,29.4763,29.4985,101426.0
2018-07-27 12:00:00,40.03,40.12,39.97,40.09,223305.0,29.5058,29.5722,29.4616,29.5501,223305.0
2018-07-27 12:30:00,40.09,40.09,39.86,39.86,122432.0,29.5501,29.5501,29.3805,29.3805,122432.0
2018-07-27 13:00:00,39.86,39.95,39.8,39.93,106116.0,29.3805,29.4469,29.3363,29.4321,106116.0
2018-07-27 13:30:00,39.93,40.01,39.9,40.0,193693.0,29.4321,29.4911,29.41,29.4837,193693.0
2018-07-27 14:00:00,40.0,40.1,39.99,40.09,147261.0,29.4837,29.5574,29.4763,29.5501,147261.0
2018-07-27 14:30:00,40.1,40.19,40.07,40.14,133080.0,29.5574,29.6238,29.5353,29.5869,133080.0
2018-07-27 15:00:00,40.14,40.2,40.09,40.09,217390.0,29.5869,29.6311,29.5501,29.5501,217390.0
2018-07-27 15:30:00,40.1,40.21,40.05,40.11,893866.0,29.5574,29.6385,29.5206,29.5648,893866.0
2018-07-30 09:30:00,40.24,40.31,40.0,40.22,426877.0,29.6606,29.7122,29.4837,29.6459,426877.0
2018-07-30 10:00:00,40.23,40.31,40.05,40.3,318400.0,29.6532,29.7122,29.5206,29.7048,318400.0
2018-07-30 10:30:00,40.31,40.33,40.07,40.09,285233.0,29.7122,29.727,29.5353,29.5501,285233.0
2018-07-30 11:00:00,40.08,40.17,40.04,40.13,179358.0,29.5427,29.609,29.5132,29.5795,179358.0
2018-07-30 11:30:00,40.13,40.13,40.02,40.05,150881.0,29.5795,29.5795,29.4985,29.5206,150881.0
2018-07-30 12:00:00,40.04,40.06,39.98,40.01,154404.0,29.5132,29.5279,29.469,29.4911,154404.0
2018-07-30 12:30:00,40.01,40.09,40.0,40.04,157281.0,29.4911,29.5501,29.4837,29.5132,157281.0
2018-07-30 13:00:00,40.03,40.18,39.99,40.17,129866.0,29.5058,29.6164,29.4763,29.609,129866.0
2018-07-30 13:30:00,40.17,40.27,40.16,40.27,186210.0,29.609,29.6827,29.6016,29.6827,186210.0
2018-07-30 14:00:00,40.27,40.32,40.19,40.28,151402.0,29.6827,29.7196,29.6238,29.6901,151402.0
2018-07-30 14:30:00,40.28,40.31,40.17,40.18,135168.0,29.6901,29.7122,29.609,29.6164,135168.0
2018-07-30 15:00:00,40.19,40.2,40.05,40.05,177055.0,29.6238,29.6311,29.5206,29.5206,177055.0
2018-07-30 15:30:00,40.05,40.11,40.01,40.07,705674.0,29.5206,29.5648,29.4911,29.5353,705674.0
2018-07-31 09:30:00,40.02,40.07,39.62,39.89,219558.0,29.6987,29.7358,29.4018,29.6022,219558.0
2018-07-31 10:00:00,39.88,39.92,39.41,39.54,197826.0,29.5948,29.6245,29.246,29.3425,197826.0
2018-07-31 10:30:00,39.54,39.58,39.42,39.46,116261.0,29.3425,29.3722,29.2534,29.2831,116261.0
2018-07-31 11:00:00,39.46,39.62,39.46,39.59,182532.0,29.2831,29.4018,29.2831,29.3796,182532.0
2018-07-31 11:30:00,39.6,39.75,39.59,39.75,163283.0,29.387,29.4983,29.3796,29.4983,163283.0
2018-07-31 12:00:00,39.75,39.82,39.7,39.8,89339.0,29.4983,29.5503,29.4612,29.5354,89339.0
2018-07-31 12:30:00,39.81,39.81,39.62,39.69,145582.0,29.5428,29.5428,29.4018,29.4538,145582.0
2018-07-31 13:00:00,39.69,39.78,39.67,39.77,74339.0,29.4538,29.5206,29.4389,29.5131,74339.0
2018-07-31 13:30:00,39.77,39.87,39.75,39.77,107879.0,29.5131,29.5874,29.4983,29.5131,107879.0
2018-07-31 14:00:00,39.78,39.78,39.64,39.7,143590.0,29.5206,29.5206,29.4167,29.4612,143590.0
2018-07-31 14:30:00,39.69,39.78,39.68,39.74,234246.0,29.4538,29.5206,29.4464,29.4909,234246.0
2018-07-31 15:00:00,39.74,39.85,39.71,39.8,304424.0,29.4909,29.5725,29.4686,29.5354,304424.0
2018-07-31 15:30:00,39.8,39.81,39.73,39.78,630657.0,29.5354,29.5428,29.4835,29.5206,630657.0
2018-08-01 09:30:00,40.03,40.3,39.9,40.25,287468.0,29.7061,29.9065,29.6096,29.8694,287468.0
2018-08-01 10:00:00,40.24,40.42,40.16,40.37,496472.0,29.8619,29.9955,29.8026,29.9584,496472.0
2018-08-01 10:30:00,40.37,40.41,40.25,40.25,375392.0,29.9584,29.9881,29.8694,29.8694,375392.0
2018-08-01 11:00:00,40.26,40.31,40.08,40.1,366020.0,29.8768,29.9139,29.7432,29.758,366020.0
2018-08-01 11:30:00,40.1,40.11,39.92,40.04,140891.0,29.758,29.7655,29.6245,29.7135,140891.0
2018-08-01 12:00:00,40.03,40.04,39.85,39.88,136444.0,29.7061,29.7135,29.5725,29.5948,136444.0
2018-08-01 12:30:00,39.87,40.02,39.83,39.97,102634.0,29.5874,29.6987,29.5577,29.6616,102634.0
2018-08-01 13:00:00,39.97,40.08,39.95,39.98,70943.0,29.6616,29.7432,29.6467,29.669,70943.0
2018-08-01 13:30:00,39.97,40.16,39.97,40.14,95852.0,29.6616,29.8026,29.6616,29.7877,95852.0
2018-08-01 14:00:00,40.14,40.21,40.01,40.07,123265.0,29.7877,29.8397,29.6913,29.7358,123265.0
2018-08-01 14:30:00,40.07,40.13,40.01,40.09,116177.0,29.7358,29.7803,29.6913,29.7506,116177.0
2018-08-01 15:00:00,40.09,40.21,40.09,40.14,158620.0,29.7506,29.8397,29.7506,29.7877,158620.0
2018-08-01 15:30:00,40.15,40.21,39.87,39.93,568066.0,29.7951,29.8397,29.5874,29.6319,568066.0
2018-08-02 09:30:00,39.52,39.82,39.42,39.79,334095.0,29.3276,29.5503,29.2534,29.528,334095.0
2018-08-02 10:00:00,39.8,40.13,39.76,40.08,212465.0,29.5354,29.7803,29.5057,29.7432,212465.0
2018-08-02 10:30:00,40.08,40.1,39.81,39.9,197147.0,29.7432,29.758,29.5428,29.6096,197147.0
2018-08-02 11:00:00,39.9,40.01,39.85,39.87,147061.0,29.6096,29.6913,29.5725,29.5874,147061.0
2018-08-02 11:30:00,39.87,40.13,39.83,40.05,164976.0,29.5874,29.7803,29.5577,29.7209,164976.0
2018-08-02 12:00:00,40.05,40.19,40.01,40.15,134580.0,29.7209,29.8248,29.6913,29.7951,134580.0
2018-08-02 12:30:00,40.16,40.25,40.07,40.2,107125.0,29.8026,29.8694,29.7358,29.8322,107125.0
2018-08-02 13:00:00,40.2,40.28,40.17,40.23,137375.0,29.8322,29.8916,29.81,29.8545,137375.0
2018-08-02 13:30:00,40.24,40.33,40.21,40.31,277639.0,29.8619,29.9287,29.8397,29.9139,277639.0
2018-08-02 14:00:00,40.31,40.31,40.22,40.24,213438.0,29.9139,29.9139,29.8471,29.8619,213438.0
2018-08-02 14:30:00,40.24,40.38,40.24,40.38,104690.0,29.8619,29.9658,29.8619,29.9658,104690.0
2018-08-02 15:00:00,40.38,40.42,40.22,40.29,231805.0,29.9658,29.9955,29.8471,29.899,231805.0
2018-08-02 15:30:00,40.28,40.36,40.25,40.29,470585.0,29.8916,29.951,29.8694,29.899,470585.0
2018-08-03 09:30:00,40.12,40.46,40.12,40.35,265571.0,29.7729,30.0252,29.7729,29.9436,265571.0
2018-08-03 10:00:00,40.36,40.44,40.27,40.38,130173.0,29.951,30.0104,29.8842,29.9658,130173.0
2018-08-03 10:30:00,40.38,40.38,40.13,40.14,141471.0,29.9658,29.9658,29.7803,29.7877,141471.0
2018-08-03 11:00:00,40.14,40.26,40.1,40.18,186503.0,29.7877,29.8768,29.758,29.8174,186503.0
2018-08-03 11:30:00,40.18,40.29,40.12,40.25,131692.0,29.8174,29.899,29.7729,29.8694,131692.0
2018-08-03 12:00:00,40.25,40.44,40.24,40.37,148602.0,29.8694,30.0104,29.8619,29.9584,148602.0
2018-08-03 12:30:00,40.37,40.37,40.22,40.31,250158.0,29.9584,29.9584,29.8471,29.9139,250158.0
2018-08-03 13:00:00,40.32,40.47,40.31,40.38,234170.0,29.9213,30.0326,29.9139,29.9658,234170.0
2018-08-03 13:30:00,40.38,40.38,40.27,40.32,133173.0,29.9658,29.9658,29.8842,29.9213,133173.0
2018-08-03 14:00:00,40.31,40.38,40.28,40.29,196740.0,29.9139,29.9658,29.8916,29.899,196740.0
2018-08-03 14:30:00,40.29,40.38,40.29,40.38,229129.0,29.899,29.9658,29.899,29.9658,229129.0
2018-08-03 15:00:00,40.38,40.44,40.35,40.43,327068.0,29.9658,30.0104,29.9436,30.0029,327068.0
2018-08-03 15:30:00,40.43,40.47,40.36,40.41,564763.0,30.0029,30.0326,29.951,29.9881,564763.0
2018-08-06 09:30:00,40.4,40.4,39.85,40.02,243215.0,29.9807,29.9807,29.5725,29.6987,243215.0
2018-08-06 10:00:00,40.03,40.17,40.0,40.03,212176.0,29.7061,29.81,29.6838,29.7061,212176.0
2018-08-06 10:30:00,40.03,40.16,40.03,40.11,185817.0,29.7061,29.8026,29.7061,29.7655,185817.0
2018-08-06 11:00:00,40.11,40.15,39.95,40.01,139096.0,29.7655,29.7951,29.6467,29.6913,139096.0
2018-08-06 11:30:00,40.0,40.16,39.97,40.12,123760.0,29.6838,29.8026,29.6616,29.7729,123760.0
2018-08-06 12:00:00,40.13,40.22,40.07,40.22,132395.0,29.7803,29.8471,29.7358,29.8471,132395.0
2018-08-06 12:30:00,40.23,40.33,40.2,40.22,92162.0,29.8545,29.9287,29.8322,29.8471,92162.0
2018-08-06 13:00:00,40.21,40.27,40.11,40.12,84441.0,29.8397,29.8842,29.7655,29.7729,84441.0
2018-08-06 13:30:00,40.12,40.17,40.06,40.12,98579.0,29.7729,29.81,29.7284,29.7729,98579.0
2018-08-06 14:00:00,40.11,40.2,40.1,40.12,87688.0,29.7655,29.8322,29.758,29.7729,87688.0
2018-08-06 14:30:00,40.12,40.13,40.06,40.13,89098.0,29.7729,29.7803,29.7284,29.7803,89098.0
2018-08-06 15:00:00,40.12,40.15,40.09,40.15,118394.0,29.7729,29.7951,29.7506,29.7951,118394.0
2018-08-06 15:30:00,40.14,40.16,40.1,40.12,390227.0,29.7877,29.8026,29.758,29.7729,390227.0
2018-08-07 09:30:00,40.22,40.77,40.2,40.63,300519.0,29.8471,30.2552,29.8322,30.1514,300519.0
2018-08-07 10:00:00,40.64,40.68,40.55,40.63,153602.0,30.1588,30.1885,30.092,30.1514,153602.0
2018-08-07 10:30:00,40.63,40.75,40.58,40.67,485810.0,30.1514,30.2404,30.1142,30.181,485810.0
2018-08-07 11:00:00,40.68,40.68,40.49,40.5,128855.0,30.1885,30.1885,30.0475,30.0549,128855.0
2018-08-07 11:30:00,40.5,40.62,40.47,40.58,92432.0,30.0549,30.1439,30.0326,30.1142,92432.0
2018-08-07 12:00:00,40.59,40.63,40.55,40.55,72888.0,30.1217,30.1514,30.092,30.092,72888.0
2018-08-07 12:30:00,40.55,40.59,40.51,40.56,80592.0,30.092,30.1217,30.0623,30.0994,80592.0
2018-08-07 13:00:00,40.57,40.61,40.51,40.6,92751.0,30.1068,30.1365,30.0623,30.1291,92751.0
2018-08-07 13:30:00,40.59,40.6,40.5,40.54,121606.0,30.1217,30.1291,30.0549,30.0846,121606.0
2018-08-07 14:00:00,40.54,40.58,40.5,40.51,132278.0,30.0846,30.1142,30.0549,30.0623,132278.0
2018-08-07 14:30:00,40.51,40.54,40.44,40.53,136805.0,30.0623,30.0846,30.0104,30.0771,136805.0
2018-08-07 15:00:00,40.53,40.54,40.44,40.46,123989.0,30.0771,30.0846,30.0104,30.0252,123989.0
2018-08-07 15:30:00,40.46,40.48,40.35,40.41,429873.0,30.0252,30.04,29.9436,29.9881,429873.0
2018-08-08 09:30:00,40.39,40.57,40.36,40.55,239412.0,29.9732,30.1068,29.951,30.092,239412.0
2018-08-08 10:00:00,40.54,40.71,40.54,40.62,129071.0,30.0846,30.2107,30.0846,30.1439,129071.0
2018-08-08 10:30:00,40.61,40.72,40.54,40.62,150244.0,30.1365,30.2181,30.0846,30.1439,150244.0
2018-08-08 11:00:00,40.63,40.89,40.62,40.79,170462.0,30.1514,30.3443,30.1439,30.2701,170462.0
2018-08-08 11:30:00,40.78,40.88,40.77,40.84,152729.0,30.2627,30.3369,30.2552,30.3072,152729.0
2018-08-08 12:00:00,40.84,40.9,40.77,40.83,125450.0,30.3072,30.3517,30.2552,30.2998,125450.0
2018-08-08 12:30:00,40.83,40.97,40.82,40.88,215467.0,30.2998,30.4037,30.2923,30.3369,215467.0
2018-08-08 13:00:00,40.88,40.91,40.8,40.88,84878.0,30.3369,30.3591,30.2775,30.3369,84878.0
2018-08-08 13:30:00,40.88,41.01,40.86,41.01,140454.0,30.3369,30.4333,30.322,30.4333,140454.0
2018-08-08 14:00:00,41.0,41.04,40.96,41.0,121824.0,30.4259,30.4556,30.3962,30.4259,121824.0
2018-08-08 14:30:00,41.0,41.05,40.95,41.05,125197.0,30.4259,30.463,30.3888,30.463,125197.0
2018-08-08 15:00:00,41.05,41.08,41.03,41.06,176565.0,30.463,30.4853,30.4482,30.4705,176565.0
2018-08-08 15:30:00,41.06,41.12,40.98,41.01,513036.0,30.4705,30.515,30.4111,30.4333,513036.0
2018-08-09 09:30:00,40.93,41.1,40.86,41.1,183848.0,30.374,30.5001,30.322,30.5001,183848.0
2018-08-09 10:00:00,41.09,41.09,40.91,40.91,284556.0,30.4927,30.4927,30.3591,30.3591,284556.0
2018-08-09 10:30:00,40.92,40.94,40.74,40.75,87469.0,30.3666,30.3814,30.233,30.2404,87469.0
2018-08-09 11:00:00,40.75,40.83,40.7,40.77,76050.0,30.2404,30.2998,30.2033,30.2552,76050.0
2018-08-09 11:30:00,40.77,40.77,40.57,40.64,67398.0,30.2552,30.2552,30.1068,30.1588,67398.0
2018-08-09 12:00:00,40.65,40.71,40.63,40.63,69836.0,30.1662,30.2107,30.1514,30.1514,69836.0
2018-08-09 12:30:00,40.64,40.73,40.63,40.67,47972.0,30.1588,30.2256,30.1514,30.181,47972.0
2018-08-09 13:00:00,40.68,40.75,40.64,40.67,59694.0,30.1885,30.2404,30.1588,30.181,59694.0
2018-08-09 13:30:00,40.68,40.78,40.67,40.69,59971.0,30.1885,30.2627,30.181,30.1959,59971.0
2018-08-09 14:00:00,40.7,40.7,40.62,40.67,57973.0,30.2033,30.2033,30.1439,30.181,57973.0
2018-08-09 14:30:00,40.68,40.69,40.65,40.68,60834.0,30.1885,30.1959,30.1662,30.1885,60834.0
2018-08-09 15:00:00,40.68,40.72,40.65,40.67,76000.0,30.1885,30.2181,30.1662,30.181,76000.0
2018-08-09 15:30:00,40.67,40.68,40.56,40.59,352835.0,30.181,30.1885,30.0994,30.1217,352835.0
2018-08-10 09:30:00,40.02,40.17,39.8,39.97,192186.0,29.6987,29.81,29.5354,29.6616,192186.0
2018-08-10 10:00:00,39.97,40.15,39.87,40.04,153766.0,29.6616,29.7951,29.5874,29.7135,153766.0
2018-08-10 10:30:00,40.04,40.28,40.02,40.27,168420.0,29.7135,29.8916,29.6987,29.8842,168420.0
2018-08-10 11:00:00,40.27,40.33,40.15,40.31,94925.0,29.8842,29.9287,29.7951,29.9139,94925.0
2018-08-10 11:30:00,40.3,40.4,40.28,40.34,79141.0,29.9065,29.9807,29.8916,29.9361,79141.0
2018-08-10 12:00:00,40.35,40.44,40.32,40.36,79413.0,29.9436,30.0104,29.9213,29.951,79413.0
2018-08-10 12:30:00,40.37,40.41,40.33,40.4,81097.0,29.9584,29.9881,29.9287,29.9807,81097.0
2018-08-10 13:00:00,40.39,40.39,40.28,40.36,57326.0,29.9732,29.9732,29.8916,29.951,57326.0
2018-08-10 13:30:00,40.36,40.36,40.24,40.24,61174.0,29.951,29.951,29.8619,29.8619,61174.0
2018-08-10 14:00:00,40.24,40.28,40.15,40.17,175123.0,29.8619,29.8916,29.7951,29.81,175123.0
2018-08-10 14:30:00,40.17,40.25,40.16,40.19,75335.0,29.81,29.8694,29.8026,29.8248,75335.0
2018-08-10 15:00:00,40.18,40.41,40.14,40.3,150212.0,29.8174,29.9881,29.7877,29.9065,150212.0
2018-08-10 15:30:00,40.31,40.34,40.25,40.27,281935.0,29.9139,29.9361,29.8694,29.8842,281935.0
2018-08-13 09:30:00,40.27,40.32,40.04,40.26,99847.0,29.8842,29.9213,29.7135,29.8768,99847.0
2018-08-13 10:00:00,40.27,40.42,40.19,40.38,89713.0,29.8842,29.9955,29.8248,29.9658,89713.0
2018-08-13 10:30:00,40.39,40.56,40.39,40.45,117036.0,29.9732,30.0994,29.9732,30.0178,117036.0
2018-08-13 11:00:00,40.45,40.5,40.26,40.27,161325.0,30.0178,30.0549,29.8768,29.8842,161325.0
2018-08-13 11:30:00,40.27,40.34,40.12,40.13,96859.0,29.8842,29.9361,29.7729,29.7803,96859.0
2018-08-13 12:00:00,40.13,40.19,40.03,40.07,135348.0,29.7803,29.8248,29.7061,29.7358,135348.0
2018-08-13 12:30:00,40.06,40.1,40.01,40.09,91277.0,29.7284,29.758,29.6913,29.7506,91277.0
2018-08-13 13:00:00,40.08,40.16,40.0,40.15,85396.0,29.7432,29.8026,29.6838,29.7951,85396.0
2018-08-13 13:30:00,40.16,40.19,40.02,40.06,108652.0,29.8026,29.8248,29.6987,29.7284,108652.0
2018-08-13 14:00:00,40.07,40.18,40.05,40.14,118578.0,29.7358,29.8174,29.7209,29.7877,118578.0
2018-08-13 14:30:00,40.14,40.17,39.99,40.03,111421.0,29.7877,29.81,29.6764,29.7061,111421.0
2018-08-13 15:00:00,40.02,40.05,39.93,39.94,130736.0,29.6987,29.7209,29.6319,29.6393,130736.0
2018-08-13 15:30:00,39.94,40.0,39.82,39.85,583729.0,29.6393,29.6838,29.5503,29.5725,583729.0
2018-08-14 09:30:00,39.95,40.19,39.87,40.19,245307.0,29.6467,29.8248,29.5874,29.8248,245307.0
2018-08-14 10:00:00,40.19,40.24,40.08,40.2,271729.0,29.8248,29.8619,29.7432,29.8322,271729.0
2018-08-14 10:30:00,40.21,40.27,40.11,40.22,165248.0,29.8397,29.8842,29.7655,29.8471,165248.0
2018-08-14 11:00:00,40.21,40.34,40.19,40.31,176687.0,29.8397,29.9361,29.8248,29.9139,176687.0
2018-08-14 11:30:00,40.3,40.37,40.27,40.29,121233.0,29.9065,29.9584,29.8842,29.899,121233.0
2018-08-14 12:00:00,40.28,40.43,40.28,40.43,97844.0,29.8916,30.0029,29.8916,30.0029,97844.0
2018-08-14 12:30:00,40.44,40.48,40.38,40.43,111604.0,30.0104,30.04,29.9658,30.0029,111604.0
2018-08-14 13:00:00,40.44,40.52,40.42,40.43,74423.0,30.0104,30.0697,29.9955,30.0029,74423.0
2018-08-14 13:30:00,40.42,40.54,40.42,40.53,99855.0,29.9955,30.0846,29.9955,30.0771,99855.0
2018-08-14 14:00:00,40.53,40.6,40.47,40.51,109127.0,30.0771,30.1291,30.0326,30.0623,109127.0
2018-08-14 14:30:00,40.51,40.55,40.44,40.44,74857.0,30.0623,30.092,30.0104,30.0104,74857.0
2018-08-14 15:00:00,40.45,40.48,40.37,40.41,185563.0,30.0178,30.04,29.9584,29.9881,185563.0
2018-08-14 15:30:00,40.41,40.46,40.38,40.4,512049.0,29.9881,30.0252,29.9658,29.9807,512049.0
2018-08-15 09:30:00,40.06,40.25,39.98,40.03,273812.0,29.7284,29.8694,29.669,29.7061,273812.0
2018-08-15 10:00:00,40.03,40.05,39.76,39.9,443391.0,29.7061,29.7209,29.5057,29.6096,443391.0
2018-08-15 10:30:00,39.89,39.94,39.67,39.74,219116.0,29.6022,29.6393,29.4389,29.4909,219116.0
2018-08-15 11:00:00,39.74,39.99,39.73,39.9,349487.0,29.4909,29.6764,29.4835,29.6096,349487.0
2018-08-15 11:30:00,39.9,39.98,39.82,39.83,340317.0,29.6096,29.669,29.5503,29.5577,340317.0
2018-08-15 12:00:00,39.84,40.01,39.84,40.01,420790.0,29.5651,29.6913,29.5651,29.6913,420790.0
2018-08-15 12:30:00,40.02,40.05,39.89,39.91,234807.0,29.6987,29.7209,29.6022,29.617,234807.0
2018-08-15 13:00:00,39.91,39.95,39.8,39.81,168955.0,29.617,29.6467,29.5354,29.5428,168955.0
2018-08-15 13:30:00,39.81,39.83,39.67,39.67,145567.0,29.5428,29.5577,29.4389,29.4389,145567.0
2018-08-15 14:00:00,39.67,39.77,39.64,39.66,213318.0,29.4389,29.5131,29.4167,29.4315,213318.0
2018-08-15 14:30:00,39.65,39.84,39.62,39.83,181887.0,29.4241,29.5651,29.4018,29.5577,181887.0
2018-08-15 15:00:00,39.84,39.88,39.75,39.79,194842.0,29.5651,29.5948,29.4983,29.528,194842.0
2018-08-15 15:30:00,39.81,39.89,39.72,39.75,438438.0,29.5428,29.6022,29.476,29.4983,438438.0
2018-08-16 09:30:00,40.02,40.41,40.0,40.29,379502.0,29.6987,29.9881,29.6838,29.899,379502.0
2018-08-16 10:00:00,40.3,40.52,40.25,40.41,561528.0,29.9065,30.0697,29.8694,29.9881,561528.0
2018-08-16 10:30:00,40.42,40.48,40.39,40.44,120493.0,29.9955,30.04,29.9732,30.0104,120493.0
2018-08-16 11:00:00,40.44,40.56,40.39,40.54,209194.0,30.0104,30.0994,29.9732,30.0846,209194.0
2018-08-16 11:30:00,40.54,40.59,40.48,40.58,101157.0,30.0846,30.1217,30.04,30.1142,101157.0
2018-08-16 12:00:00,40.59,40.61,40.52,40.59,239082.0,30.1217,30.1365,30.0697,30.1217,239082.0
2018-08-16 12:30:00,40.58,40.59,40.4,40.46,120900.0,30.1142,30.1217,29.9807,30.0252,120900.0
2018-08-16 13:00:00,40.47,40.51,40.43,40.5,135455.0,30.0326,30.0623,30.0029,30.0549,135455.0
2018-08-16 13:30:00,40.5,40.54,40.42,40.5,86396.0,30.0549,30.0846,29.9955,30.0549,86396.0
2018-08-16 14:00:00,40.49,40.52,40.44,40.49,130591.0,30.0475,30.0697,30.0104,30.0475,130591.0
2018-08-16 14:30:00,40.48,40.5,40.41,40.47,96043.0,30.04,30.0549,29.9881,30.0326,96043.0
2018-08-16 15:00:00,40.47,40.55,40.45,40.55,164351.0,30.0326,30.092,30.0178,30.092,164351.0
2018-08-16 15:30:00,40.54,40.54,40.41,40.46,466098.0,30.0846,30.0846,29.9881,30.0252,466098.0
2018-08-17 09:30:00,40.39,40.56,40.27,40.52,291893.0,29.9732,30.0994,29.8842,30.0697,291893.0
2018-08-17 10:00:00,40.52,40.65,40.5,40.63,173152.0,30.0697,30.1662,30.0549,30.1514,173152.0
2018-08-17 10:30:00,40.63,40.72,40.61,40.64,166940.0,30.1514,30.2181,30.1365,30.1588,166940.0
2018-08-17 11:00:00,40.63,40.65,40.55,40.57,78105.0,30.1514,30.1662,30.092,30.1068,78105.0
2018-08-17 11:30:00,40.57,40.65,40.53,40.65,70825.0,30.1068,30.1662,30.0771,30.1662,70825.0
2018-08-17 12:00:00,40.65,40.65,40.57,40.59,83886.0,30.1662,30.1662,30.1068,30.1217,83886.0
2018-08-17 12:30:00,40.6,40.6,40.48,40.49,71681.0,30.1291,30.1291,30.04,30.0475,71681.0
2018-08-17 13:00:00,40.5,40.55,40.48,40.49,74603.0,30.0549,30.092,30.04,30.0475,74603.0
2018-08-17 13:30:00,40.48,40.61,40.48,40.6,114522.0,30.04,30.1365,30.04,30.1291,114522.0
2018-08-17 14:00:00,40.61,40.75,40.61,40.72,117923.0,30.1365,30.2404,30.1365,30.2181,117923.0
2018-08-17 14:30:00,40.72,40.77,40.65,40.7,112758.0,30.2181,30.2552,30.1662,30.2033,112758.0
2018-08-17 15:00:00,40.7,40.71,40.6,40.7,110351.0,30.2033,30.2107,30.1291,30.2033,110351.0
2018-08-17 15:30:00,40.71,40.75,40.67,40.7,337843.0,30.2107,30.2404,30.181,30.2033,337843.0
2018-08-20 09:30:00,40.63,40.8,40.62,40.7,170074.0,30.1514,30.2775,30.1439,30.2033,170074.0
2018-08-20 10:00:00,40.71,40.85,40.66,40.69,105104.0,30.2107,30.3146,30.1736,30.1959,105104.0
2018-08-20 10:30:00,40.69,40.69,40.56,40.61,95667.0,30.1959,30.1959,30.0994,30.1365,95667.0
2018-08-20 11:00:00,40.61,40.73,40.61,40.72,90983.0,30.1365,30.2256,30.1365,30.2181,90983.0
2018-08-20 11:30:00,40.72,40.81,40.71,40.79,92107.0,30.2181,30.2849,30.2107,30.2701,92107.0
2018-08-20 12:00:00,40.79,40.83,40.75,40.75,86685.0,30.2701,30.2998,30.2404,30.2404,86685.0
2018-08-20 12:30:00,40.75,40.78,40.69,40.7,100219.0,30.2404,30.2627,30.1959,30.2033,100219.0
2018-08-20 13:00:00,40.7,40.71,40.65,40.69,41337.0,30.2033,30.2107,30.1662,30.1959,41337.0
2018-08-20 13:30:00,40.7,40.73,40.63,40.63,67309.0,30.2033,30.2256,30.1514,30.1514,67309.0
2018-08-20 14:00:00,40.64,40.75,40.57,40.75,103052.0,30.1588,30.2404,30.1068,30.2404,103052.0
2018-08-20 14:30:00,40.76,40.79,40.73,40.78,77817.0,30.2478,30.2701,30.2256,30.2627,77817.0
2018-08-20 15:00:00,40.79,40.8,40.75,40.77,62289.0,30.2701,30.2775,30.2404,30.2552,62289.0
2018-08-20 15:30:00,40.76,40.87,40.76,40.84,353985.0,30.2478,30.3295,30.2478,30.3072,353985.0
2018-08-21 09:30:00,40.87,41.28,40.83,41.19,235705.0,30.3295,30.6337,30.2998,30.5669,235705.0
2018-08-21 10:00:00,41.18,41.41,41.07,41.36,291197.0,30.5595,30.7302,30.4779,30.6931,291197.0
2018-08-21 10:30:00,41.36,41.47,41.31,41.46,169585.0,30.6931,30.7747,30.656,30.7673,169585.0
2018-08-21 11:00:00,41.46,41.48,41.3,41.33,109040.0,30.7673,30.7821,30.6486,30.6708,109040.0
2018-08-21 11:30:00,41.33,41.45,41.3,41.45,101255.0,30.6708,30.7599,30.6486,30.7599,101255.0
2018-08-21 12:00:00,41.45,41.57,41.44,41.51,133034.0,30.7599,30.8489,30.7524,30.8044,133034.0
2018-08-21 12:30:00,41.52,41.55,41.5,41.52,102857.0,30.8118,30.8341,30.797,30.8118,102857.0
2018-08-21 13:00:00,41.52,41.55,41.44,41.49,199905.0,30.8118,30.8341,30.7524,30.7896,199905.0
2018-08-21 13:30:00,41.5,41.57,41.48,41.51,108239.0,30.797,30.8489,30.7821,30.8044,108239.0
2018-08-21 14:00:00,41.52,41.53,41.44,41.48,213582.0,30.8118,30.8192,30.7524,30.7821,213582.0
2018-08-21 14:30:00,41.47,41.47,41.33,41.37,151095.0,30.7747,30.7747,30.6708,30.7005,151095.0
2018-08-21 15:00:00,41.38,41.47,41.35,41.4,182148.0,30.7079,30.7747,30.6857,30.7228,182148.0
2018-08-21 15:30:00,41.41,41.41,41.22,41.26,581883.0,30.7302,30.7302,30.5892,30.6189,581883.0
2018-08-22 09:30:00,41.08,41.17,40.91,41.02,213142.0,30.4853,30.5521,30.3591,30.4408,213142.0
2018-08-22 10:00:00,41.03,41.17,41.01,41.03,229637.0,30.4482,30.5521,30.4333,30.4482,229637.0
2018-08-22 10:30:00,41.03,41.25,41.03,41.18,155506.0,30.4482,30.6115,30.4482,30.5595,155506.0
2018-08-22 11:00:00,41.18,41.21,41.12,41.21,117444.0,30.5595,30.5818,30.515,30.5818,117444.0
2018-08-22 11:30:00,41.21,41.28,41.18,41.22,114065.0,30.5818,30.6337,30.5595,30.5892,114065.0
2018-08-22 12:00:00,41.22,41.28,41.19,41.2,83933.0,30.5892,30.6337,30.5669,30.5743,83933.0
2018-08-22 12:30:00,41.2,41.26,41.16,41.19,93004.0,30.5743,30.6189,30.5447,30.5669,93004.0
2018-08-22 13:00:00,41.19,41.23,41.18,41.22,75607.0,30.5669,30.5966,30.5595,30.5892,75607.0
2018-08-22 13:30:00,41.22,41.31,41.21,41.27,82670.0,30.5892,30.656,30.5818,30.6263,82670.0
2018-08-22 14:00:00,41.26,41.31,41.14,41.18,86668.0,30.6189,30.656,30.5298,30.5595,86668.0
2018-08-22 14:30:00,41.18,41.21,41.15,41.21,111956.0,30.5595,30.5818,30.5372,30.5818,111956.0
2018-08-22 15:00:00,41.21,41.31,41.19,41.29,328013.0,30.5818,30.656,30.5669,30.6411,328013.0
2018-08-22 15:30:00,41.29,41.31,41.22,41.25,324460.0,30.6411,30.656,30.5892,30.6115,324460.0
2018-08-23 09:30:00,41.23,41.31,40.86,40.93,167780.0,30.5966,30.656,30.322,30.374,167780.0
2018-08-23 10:00:00,40.93,41.07,40.88,41.05,198011.0,30.374,30.4779,30.3369,30.463,198011.0
2018-08-23 10:30:00,41.05,41.12,40.91,40.92,130686.0,30.463,30.515,30.3591,30.3666,130686.0
2018-08-23 11:00:00,40.91,40.95,40.86,40.94,101475.0,30.3591,30.3888,30.322,30.3814,101475.0
2018-08-23 11:30:00,40.93,40.94,40.88,40.91,123800.0,30.374,30.3814,30.3369,30.3591,123800.0
2018-08-23 12:00:00,40.92,40.93,40.88,40.93,120012.0,30.3666,30.374,30.3369,30.374,120012.0
2018-08-23 12:30:00,40.92,40.92,40.86,40.86,88749.0,30.3666,30.3666,30.322,30.322,88749.0
2018-08-23 13:00:00,40.87,40.89,40.8,40.88,167353.0,30.3295,30.3443,30.2775,30.3369,167353.0
2018-08-23 13:30:00,40.88,40.92,40.85,40.91,118441.0,30.3369,30.3666,30.3146,30.3591,118441.0
2018-08-23 14:00:00,40.91,40.98,40.9,40.98,123858.0,30.3591,30.4111,30.3517,30.4111,123858.0
2018-08-23 14:30:00,40.98,41.04,40.95,41.02,262910.0,30.4111,30.4556,30.3888,30.4408,262910.0
2018-08-23 15:00:00,41.01,41.11,40.99,41.11,121937.0,30.4333,30.5076,30.4185,30.5076,121937.0
2018-08-23 15:30:00,41.11,41.11,41.01,41.05,334763.0,30.5076,30.5076,30.4333,30.463,334763.0
2018-08-24 09:30:00,41.21,41.33,41.0,41.2,221396.0,30.5818,30.6708,30.4259,30.5743,221396.0
2018-08-24 10:00:00,41.2,41.27,41.1,41.22,281548.0,30.5743,30.6263,30.5001,30.5892,281548.0
2018-08-24 10:30:00,41.22,41.32,41.18,41.27,194256.0,30.5892,30.6634,30.5595,30.6263,194256.0
2018-08-24 11:00:00,41.27,41.29,41.03,41.04,167032.0,30.6263,30.6411,30.4482,30.4556,167032.0
2018-08-24 11:30:00,41.05,41.12,41.02,41.06,158973.0,30.463,30.515,30.4408,30.4705,158973.0
2018-08-24 12:00:00,41.06,41.1,41.01,41.09,103763.0,30.4705,30.5001,30.4333,30.4927,103763.0
2018-08-24 12:30:00,41.08,41.09,41.05,41.06,96523.0,30.4853,30.4927,30.463,30.4705,96523.0
2018-08-24 13:00:00,41.06,41.08,40.98,41.01,102629.0,30.4705,30.4853,30.4111,30.4333,102629.0
2018-08-24 13:30:00,41.01,41.01,40.91,40.99,101643.0,30.4333,30.4333,30.3591,30.4185,101643.0
2018-08-24 14:00:00,40.98,41.01,40.92,40.96,108772.0,30.4111,30.4333,30.3666,30.3962,108772.0
2018-08-24 14:30:00,40.96,40.99,40.9,40.93,205432.0,30.3962,30.4185,30.3517,30.374,205432.0
2018-08-24 15:00:00,40.93,41.01,40.93,41.01,175117.0,30.374,30.4333,30.374,30.4333,175117.0
2018-08-24 15:30:00,41.01,41.01,40.89,40.94,435557.0,30.4333,30.4333,30.3443,30.3814,435557.0
2018-08-27 09:30:00,41.05,41.6,41.05,41.56,200653.0,30.463,30.8712,30.463,30.8415,200653.0
2018-08-27 10:00:00,41.56,41.69,41.5,41.67,159622.0,30.8415,30.938,30.797,30.9231,159622.0
2018-08-27 10:30:00,41.68,41.68,41.46,41.52,102653.0,30.9306,30.9306,30.7673,30.8118,102653.0
2018-08-27 11:00:00,41.51,41.64,41.46,41.62,121727.0,30.8044,30.9009,30.7673,30.886,121727.0
2018-08-27 11:30:00,41.63,41.67,41.57,41.66,70220.0,30.8934,30.9231,30.8489,30.9157,70220.0
2018-08-27 12:00:00,41.66,41.73,41.63,41.63,128355.0,30.9157,30.9677,30.8934,30.8934,128355.0
2018-08-27 12:30:00,41.64,41.69,41.55,41.58,85269.0,30.9009,30.938,30.8341,30.8563,85269.0
2018-08-27 13:00:00,41.57,41.59,41.49,41.53,157212.0,30.8489,30.8638,30.7896,30.8192,157212.0
2018-08-27 13:30:00,41.54,41.58,41.47,41.58,205390.0,30.8267,30.8563,30.7747,30.8563,205390.0
2018-08-27 14:00:00,41.57,41.59,41.42,41.47,99933.0,30.8489,30.8638,30.7376,30.7747,99933.0
2018-08-27 14:30:00,41.47,41.5,41.39,41.44,86980.0,30.7747,30.797,30.7153,30.7524,86980.0
2018-08-27 15:00:00,41.43,41.43,41.31,41.35,145445.0,30.745,30.745,30.656,30.6857,145445.0
2018-08-27 15:30:00,41.34,41.47,41.33,41.43,437295.0,30.6782,30.7747,30.6708,30.745,437295.0
2018-08-28 09:30:00,41.59,41.6,41.28,41.44,228258.0,30.8638,30.8712,30.6337,30.7524,228258.0
2018-08-28 10:00:00,41.44,41.53,41.37,41.43,290095.0,30.7524,30.8192,30.7005,30.745,290095.0
2018-08-28 10:30:00,41.42,41.69,41.39,41.68,201836.0,30.7376,30.938,30.7153,30.9306,201836.0
2018-08-28 11:00:00,41.67,41.76,41.64,41.66,190574.0,30.9231,30.9899,30.9009,30.9157,190574.0
2018-08-28 11:30:00,41.66,41.67,41.4,41.42,113317.0,30.9157,30.9231,30.7228,30.7376,113317.0
2018-08-28 12:00:00,41.41,41.47,41.34,41.43,87081.0,30.7302,30.7747,30.6782,30.745,87081.0
2018-08-28 12:30:00,41.43,41.54,41.42,41.54,64476.0,30.745,30.8267,30.7376,30.8267,64476.0
2018-08-28 13:00:00,41.54,41.58,41.44,41.44,103611.0,30.8267,30.8563,30.7524,30.7524,103611.0
2018-08-28 13:30:00,41.44,41.56,41.43,41.52,96856.0,30.7524,30.8415,30.745,30.8118,96856.0
2018-08-28 14:00:00,41.53,41.6,41.49,41.59,97517.0,30.8192,30.8712,30.7896,30.8638,97517.0
2018-08-28 14:30:00,41.59,41.59,41.47,41.55,94599.0,30.8638,30.8638,30.7747,30.8341,94599.0
2018-08-28 15:00:00,41.55,41.61,41.51,41.57,116726.0,30.8341,30.8786,30.8044,30.8489,116726.0
2018-08-28 15:30:00,41.56,41.57,41.46,41.5,370755.0,30.8415,30.8489,30.7673,30.797,370755.0
2018-08-29 09:30:00,41.59,41.59,41.11,41.2,227152.0,30.8638,30.8638,30.5076,30.5743,227152.0
2018-08-29 10:00:00,41.2,41.2,40.95,41.06,196147.0,30.5743,30.5743,30.3888,30.4705,196147.0
2018-08-29 10:30:00,41.07,41.37,41.06,41.36,181591.0,30.4779,30.7005,30.4705,30.6931,181591.0
2018-08-29 11:00:00,41.35,41.39,41.27,41.3,129096.0,30.6857,30.7153,30.6263,30.6486,129096.0
2018-08-29 11:30:00,41.3,41.4,41.25,41.3,171636.0,30.6486,30.7228,30.6115,30.6486,171636.0
2018-08-29 12:00:00,41.29,41.41,41.28,41.3,93406.0,30.6411,30.7302,30.6337,30.6486,93406.0
2018-08-29 12:30:00,41.31,41.36,41.22,41.22,94021.0,30.656,30.6931,30.5892,30.5892,94021.0
2018-08-29 13:00:00,41.23,41.26,41.17,41.2,146685.0,30.5966,30.6189,30.5521,30.5743,146685.0
2018-08-29 13:30:00,41.21,41.21,41.12,41.17,125808.0,30.5818,30.5818,30.515,30.5521,125808.0
2018-08-29 14:00:00,41.16,41.23,41.13,41.16,127206.0,30.5447,30.5966,30.5224,30.5447,127206.0
2018-08-29 14:30:00,41.16,41.22,41.15,41.16,98996.0,30.5447,30.5892,30.5372,30.5447,98996.0
2018-08-29 15:00:00,41.16,41.25,41.16,41.21,185120.0,30.5447,30.6115,30.5447,30.5818,185120.0
2018-08-29 15:30:00,41.21,41.22,41.11,41.13,739529.0,30.5818,30.5892,30.5076,30.5224,739529.0
2018-08-30 09:30:00,41.15,41.21,40.92,41.11,277086.0,30.5372,30.5818,30.3666,30.5076,277086.0
2018-08-30 10:00:00,41.11,41.15,40.98,41.04,154973.0,30.5076,30.5372,30.4111,30.4556,154973.0
2018-08-30 10:30:00,41.03,41.18,40.99,41.05,129587.0,30.4482,30.5595,30.4185,30.463,129587.0
2018-08-30 11:00:00,41.06,41.11,41.0,41.05,195044.0,30.4705,30.5076,30.4259,30.463,195044.0
2018-08-30 11:30:00,41.05,41.12,41.04,41.04,107575.0,30.463,30.515,30.4556,30.4556,107575.0
2018-08-30 12:00:00,41.05,41.08,40.99,41.06,103259.0,30.463,30.4853,30.4185,30.4705,103259.0
2018-08-30 12:30:00,41.07,41.09,41.02,41.09,211880.0,30.4779,30.4927,30.4408,30.4927,211880.0
2018-08-30 13:00:00,41.09,41.16,41.09,41.16,122534.0,30.4927,30.5447,30.4927,30.5447,122534.0
2018-08-30 13:30:00,41.15,41.18,41.09,41.1,105210.0,30.5372,30.5595,30.4927,30.5001,105210.0
2018-08-30 14:00:00,41.11,41.12,40.88,40.97,176139.0,30.5076,30.515,30.3369,30.4037,176139.0
2018-08-30 14:30:00,40.97,41.04,40.93,40.93,114301.0,30.4037,30.4556,30.374,30.374,114301.0
2018-08-30 15:00:00,40.93,40.95,40.81,40.95,156001.0,30.374,30.3888,30.2849,30.3888,156001.0
2018-08-30 15:30:00,40.94,41.01,40.89,40.92,560610.0,30.3814,30.4333,30.3443,30.3666,560610.0
2018-08-31 09:30:00,40.8,40.84,40.55,40.73,143677.0,30.2775,30.3072,30.092,30.2256,143677.0
2018-08-31 10:00:00,40.74,40.93,40.74,40.85,118694.0,30.233,30.374,30.233,30.3146,118694.0
2018-08-31 10:30:00,40.84,40.94,40.84,40.9,113892.0,30.3072,30.3814,30.3072,30.3517,113892.0
2018-08-31 11:00:00,40.9,41.0,40.9,40.93,137352.0,30.3517,30.4259,30.3517,30.374,137352.0
2018-08-31 11:30:00,40.93,41.01,40.93,41.0,118798.0,30.374,30.4333,30.374,30.4259,118798.0
2018-08-31 12:00:00,41.0,41.0,40.89,40.96,97540.0,30.4259,30.4259,30.3443,30.3962,97540.0
2018-08-31 12:30:00,40.97,41.01,40.91,41.0,52085.0,30.4037,30.4333,30.3591,30.4259,52085.0
2018-08-31 13:00:00,41.0,41.07,40.98,41.03,103539.0,30.4259,30.4779,30.4111,30.4482,103539.0
2018-08-31 13:30:00,41.03,41.12,41.0,41.11,125184.0,30.4482,30.515,30.4259,30.5076,125184.0
2018-08-31 14:00:00,41.12,41.13,41.06,41.1,164598.0,30.515,30.5224,30.4705,30.5001,164598.0
2018-08-31 14:30:00,41.11,41.22,41.08,41.19,112082.0,30.5076,30.5892,30.4853,30.5669,112082.0
2018-08-31 15:00:00,41.19,41.27,41.15,41.15,106671.0,30.5669,30.6263,30.5372,30.5372,106671.0
2018-08-31 15:30:00,41.15,41.28,41.12,41.16,470762.0,30.5372,30.6337,30.515,30.5447,470762.0
2018-09-04 09:30:00,41.25,41.29,40.88,40.97,217501.0,30.6115,30.6411,30.3369,30.4037,217501.0
2018-09-04 10:00:00,40.97,41.26,40.96,41.12,193065.0,30.4037,30.6189,30.3962,30.515,193065.0
2018-09-04 10:30:00,41.12,41.24,41.07,41.23,136505.0,30.515,30.604,30.4779,30.5966,136505.0
2018-09-04 11:00:00,41.23,41.29,41.15,41.16,117880.0,30.5966,30.6411,30.5372,30.5447,117880.0
2018-09-04 11:30:00,41.16,41.26,41.15,41.21,115050.0,30.5447,30.6189,30.5372,30.5818,115050.0
2018-09-04 12:00:00,41.21,41.23,41.09,41.1,137825.0,30.5818,30.5966,30.4927,30.5001,137825.0
2018-09-04 12:30:00,41.11,41.26,41.08,41.26,121008.0,30.5076,30.6189,30.4853,30.6189,121008.0
2018-09-04 13:00:00,41.26,41.31,41.19,41.25,93359.0,30.6189,30.656,30.5669,30.6115,93359.0
2018-09-04 13:30:00,41.25,41.38,41.25,41.36,127208.0,30.6115,30.7079,30.6115,30.6931,127208.0
2018-09-04 14:00:00,41.36,41.42,41.3,41.35,104253.0,30.6931,30.7376,30.6486,30.6857,104253.0
2018-09-04 14:30:00,41.35,41.41,41.31,41.33,101060.0,30.6857,30.7302,30.656,30.6708,101060.0
2018-09-04 15:00:00,41.33,41.34,41.25,41.25,132318.0,30.6708,30.6782,30.6115,30.6115,132318.0
2018-09-04 15:30:00,41.24,41.27,41.16,41.23,555286.0,30.604,30.6263,30.5447,30.5966,555286.0
2018-09-05 09:30:00,41.23,41.67,41.14,41.49,270032.0,30.5966,30.9231,30.5298,30.7896,270032.0
2018-09-05 10:00:00,41.48,41.6,41.25,41.41,272828.0,30.7821,30.8712,30.6115,30.7302,272828.0
2018-09-05 10:30:00,41.41,41.49,41.28,41.46,354286.0,30.7302,30.7896,30.6337,30.7673,354286.0
2018-09-05 11:00:00,41.46,41.54,41.37,41.39,157394.0,30.7673,30.8267,30.7005,30.7153,157394.0
2018-09-05 11:30:00,41.38,41.53,41.37,41.47,151608.0,30.7079,30.8192,30.7005,30.7747,151608.0
2018-09-05 12:00:00,41.48,41.53,41.44,41.5,129459.0,30.7821,30.8192,30.7524,30.797,129459.0
2018-09-05 12:30:00,41.5,41.55,41.47,41.47,164210.0,30.797,30.8341,30.7747,30.7747,164210.0
2018-09-05 13:00:00,41.47,41.56,41.44,41.55,115479.0,30.7747,30.8415,30.7524,30.8341,115479.0
2018-09-05 13:30:00,41.55,41.59,41.48,41.51,101616.0,30.8341,30.8638,30.7821,30.8044,101616.0
2018-09-05 14:00:00,41.51,41.55,41.46,41.5,161503.0,30.8044,30.8341,30.7673,30.797,161503.0
2018-09-05 14:30:00,41.5,41.57,41.42,41.48,159690.0,30.797,30.8489,30.7376,30.7821,159690.0
2018-09-05 15:00:00,41.48,41.55,41.45,41.46,115778.0,30.7821,30.8341,30.7599,30.7673,115778.0
2018-09-05 15:30:00,41.46,41.55,41.39,41.49,389263.0,30.7673,30.8341,30.7153,30.7896,389263.0
2018-09-06 09:30:00,41.52,41.67,41.45,41.66,150606.0,30.8118,30.9231,30.7599,30.9157,150606.0
2018-09-06 10:00:00,41.65,41.65,41.46,41.57,110262.0,30.9083,30.9083,30.7673,30.8489,110262.0
2018-09-06 10:30:00,41.57,41.57,41.23,41.33,134421.0,30.8489,30.8489,30.5966,30.6708,134421.0
2018-09-06 11:00:00,41.34,41.37,41.16,41.26,141100.0,30.6782,30.7005,30.5447,30.6189,141100.0
2018-09-06 11:30:00,41.25,41.33,41.19,41.25,178575.0,30.6115,30.6708,30.5669,30.6115,178575.0
2018-09-06 12:00:00,41.25,41.26,41.18,41.19,67872.0,30.6115,30.6189,30.5595,30.5669,67872.0
2018-09-06 12:30:00,41.19,41.28,41.18,41.2,69523.0,30.5669,30.6337,30.5595,30.5743,69523.0
2018-09-06 13:00:00,41.2,41.22,41.1,41.13,70066.0,30.5743,30.5892,30.5001,30.5224,70066.0
2018-09-06 13:30:00,41.13,41.18,41.07,41.08,108335.0,30.5224,30.5595,30.4779,30.4853,108335.0
2018-09-06 14:00:00,41.08,41.23,41.07,41.2,113222.0,30.4853,30.5966,30.4779,30.5743,113222.0
2018-09-06 14:30:00,41.21,41.31,41.21,41.27,94923.0,30.5818,30.656,30.5818,30.6263,94923.0
2018-09-06 15:00:00,41.27,41.34,41.26,41.33,129667.0,30.6263,30.6782,30.6189,30.6708,129667.0
2018-09-06 15:30:00,41.33,41.34,41.18,41.19,407169.0,30.6708,30.6782,30.5595,30.5669,407169.0
2018-09-07 09:30:00,41.3,41.36,41.01,41.01,331229.0,30.6486,30.6931,30.4333,30.4333,331229.0
2018-09-07 10:00:00,41.01,41.2,40.97,41.08,386907.0,30.4333,30.5743,30.4037,30.4853,386907.0
2018-09-07 10:30:00,41.08,41.1,40.84,40.91,272893.0,30.4853,30.5001,30.3072,30.3591,272893.0
2018-09-07 11:00:00,40.91,41.01,40.89,41.0,112946.0,30.3591,30.4333,30.3443,30.4259,112946.0
2018-09-07 11:30:00,41.0,41.13,41.0,41.09,107532.0,30.4259,30.5224,30.4259,30.4927,107532.0
2018-09-07 12:00:00,41.08,41.12,40.87,40.88,153573.0,30.4853,30.515,30.3295,30.3369,153573.0
2018-09-07 12:30:00,40.88,40.95,40.79,40.87,116766.0,30.3369,30.3888,30.2701,30.3295,116766.0
2018-09-07 13:00:00,40.87,40.94,40.81,40.94,99538.0,30.3295,30.3814,30.2849,30.3814,99538.0
2018-09-07 13:30:00,40.93,40.96,40.9,40.9,75587.0,30.374,30.3962,30.3517,30.3517,75587.0
2018-09-07 14:00:00,40.9,41.06,40.9,41.05,107974.0,30.3517,30.4705,30.3517,30.463,107974.0
2018-09-07 14:30:00,41.05,41.08,41.01,41.08,126834.0,30.463,30.4853,30.4333,30.4853,126834.0
2018-09-07 15:00:00,41.07,41.15,41.05,41.06,164578.0,30.4779,30.5372,30.463,30.4705,164578.0
2018-09-07 15:30:00,41.06,41.1,40.97,41.01,455617.0,30.4705,30.5001,30.4037,30.4333,455617.0
2018-09-10 09:30:00,41.13,41.13,40.96,41.02,136022.0,30.5224,30.5224,30.3962,30.4408,136022.0
2018-09-10 10:00:00,41.02,41.07,40.9,41.0,83486.0,30.4408,30.4779,30.3517,30.4259,83486.0
2018-09-10 10:30:00,41.01,41.05,40.95,41.04,99484.0,30.4333,30.463,30.3888,30.4556,99484.0
2018-09-10 11:00:00,41.04,41.14,40.97,41.11,85258.0,30.4556,30.5298,30.4037,30.5076,85258.0
2018-09-10 11:30:00,41.11,41.14,40.99,41.0,79505.0,30.5076,30.5298,30.4185,30.4259,79505.0
2018-09-10 12:00:00,41.01,41.03,40.88,40.89,63774.0,30.4333,30.4482,30.3369,30.3443,63774.0
2018-09-10 12:30:00,40.89,40.92,40.81,40.83,58733.0,30.3443,30.3666,30.2849,30.2998,58733.0
2018-09-10 13:00:00,40.83,40.83,40.7,40.71,72906.0,30.2998,30.2998,30.2033,30.2107,72906.0
2018-09-10 13:30:00,40.71,40.74,40.67,40.7,63383.0,30.2107,30.233,30.181,30.2033,63383.0
2018-09-10 14:00:00,40.71,40.81,40.7,40.8,83279.0,30.2107,30.2849,30.2033,30.2775,83279.0
2018-09-10 14:30:00,40.81,40.84,40.76,40.83,99412.0,30.2849,30.3072,30.2478,30.2998,99412.0
2018-09-10 15:00:00,40.84,40.87,40.75,40.77,132228.0,30.3072,30.3295,30.2404,30.2552,132228.0
2018-09-10 15:30:00,40.77,40.89,40.75,40.76,322826.0,30.2552,30.3443,30.2404,30.2478,322826.0
2018-09-11 09:30:00,40.74,41.03,40.67,41.02,213588.0,30.233,30.4482,30.181,30.4408,213588.0
2018-09-11 10:00:00,41.03,41.15,40.98,41.13,153895.0,30.4482,30.5372,30.4111,30.5224,153895.0
2018-09-11 10:30:00,41.13,41.17,41.05,41.16,159502.0,30.5224,30.5521,30.463,30.5447,159502.0
2018-09-11 11:00:00,41.16,41.25,41.15,41.23,169439.0,30.5447,30.6115,30.5372,30.5966,169439.0
2018-09-11 11:30:00,41.23,41.25,41.16,41.2,644380.0,30.5966,30.6115,30.5447,30.5743,644380.0
2018-09-11 12:00:00,41.21,41.23,41.1,41.18,201855.0,30.5818,30.5966,30.5001,30.5595,201855.0
2018-09-11 12:30:00,41.18,41.24,41.17,41.22,247677.0,30.5595,30.604,30.5521,30.5892,247677.0
2018-09-11 13:00:00,41.23,41.24,41.18,41.23,140147.0,30.5966,30.604,30.5595,30.5966,140147.0
2018-09-11 13:30:00,41.23,41.27,41.14,41.15,88720.0,30.5966,30.6263,30.5298,30.5372,88720.0
2018-09-11 14:00:00,41.14,41.18,41.1,41.11,121233.0,30.5298,30.5595,30.5001,30.5076,121233.0
2018-09-11 14:30:00,41.11,41.12,40.98,40.98,133363.0,30.5076,30.515,30.4111,30.4111,133363.0
2018-09-11 15:00:00,40.98,41.04,40.95,40.97,197574.0,30.4111,30.4556,30.3888,30.4037,197574.0
2018-09-11 15:30:00,40.97,41.03,40.95,41.02,1186611.0,30.4037,30.4482,30.3888,30.4408,1186611.0
2018-09-12 09:30:00,40.99,41.26,40.78,40.78,266757.0,30.4185,30.6189,30.2627,30.2627,266757.0
2018-09-12 10:00:00,40.78,40.84,40.42,40.42,470927.0,30.2627,30.3072,29.9955,29.9955,470927.0
2018-09-12 10:30:00,40.42,40.55,40.41,40.48,584411.0,29.9955,30.092,29.9881,30.04,584411.0
2018-09-12 11:00:00,40.47,40.75,40.43,40.71,174645.0,30.0326,30.2404,30.0029,30.2107,174645.0
2018-09-12 11:30:00,40.71,40.75,40.44,40.45,166182.0,30.2107,30.2404,30.0104,30.0178,166182.0
2018-09-12 12:00:00,40.45,40.48,40.28,40.3,157332.0,30.0178,30.04,29.8916,29.9065,157332.0
2018-09-12 12:30:00,40.31,40.32,40.21,40.23,115297.0,29.9139,29.9213,29.8397,29.8545,115297.0
2018-09-12 13:00:00,40.23,40.43,40.23,40.41,200921.0,29.8545,30.0029,29.8545,29.9881,200921.0
2018-09-12 13:30:00,40.4,40.43,40.35,40.41,132026.0,29.9807,30.0029,29.9436,29.9881,132026.0
2018-09-12 14:00:00,40.41,40.51,40.4,40.46,174551.0,29.9881,30.0623,29.9807,30.0252,174551.0
2018-09-12 14:30:00,40.46,40.49,40.36,40.42,285770.0,30.0252,30.0475,29.951,29.9955,285770.0
2018-09-12 15:00:00,40.42,40.5,40.38,40.48,241634.0,29.9955,30.0549,29.9658,30.04,241634.0
2018-09-12 15:30:00,40.49,40.57,40.35,40.37,632740.0,30.0475,30.1068,29.9436,29.9584,632740.0
2018-09-13 09:30:00,40.5,40.56,40.28,40.33,283028.0,30.0549,30.0994,29.8916,29.9287,283028.0
2018-09-13 10:00:00,40.34,40.34,40.03,40.05,265728.0,29.9361,29.9361,29.7061,29.7209,265728.0
2018-09-13 10:30:00,40.05,40.13,39.76,39.8,215702.0,29.7209,29.7803,29.5057,29.5354,215702.0
2018-09-13 11:00:00,39.8,39.92,39.75,39.8,174410.0,29.5354,29.6245,29.4983,29.5354,174410.0
2018-09-13 11:30:00,39.8,39.94,39.8,39.94,135404.0,29.5354,29.6393,29.5354,29.6393,135404.0
2018-09-13 12:00:00,39.95,39.98,39.8,39.83,290866.0,29.6467,29.669,29.5354,29.5577,290866.0
2018-09-13 12:30:00,39.83,39.88,39.77,39.82,179005.0,29.5577,29.5948,29.5131,29.5503,179005.0
2018-09-13 13:00:00,39.82,39.89,39.78,39.84,598054.0,29.5503,29.6022,29.5206,29.5651,598054.0
2018-09-13 13:30:00,39.84,39.92,39.74,39.75,250629.0,29.5651,29.6245,29.4909,29.4983,250629.0
2018-09-13 14:00:00,39.76,39.8,39.64,39.73,364093.0,29.5057,29.5354,29.4167,29.4835,364093.0
2018-09-13 14:30:00,39.73,39.9,39.72,39.9,180757.0,29.4835,29.6096,29.476,29.6096,180757.0
2018-09-13 15:00:00,39.9,39.93,39.78,39.8,207321.0,29.6096,29.6319,29.5206,29.5354,207321.0
2018-09-13 15:30:00,39.8,39.82,39.61,39.76,840810.0,29.5354,29.5503,29.3944,29.5057,840810.0
2018-09-14 09:30:00,39.86,40.21,39.73,40.1,405708.0,29.5799,29.8397,29.4835,29.758,405708.0
2018-09-14 10:00:00,40.11,40.2,40.03,40.14,236449.0,29.7655,29.8322,29.7061,29.7877,236449.0
2018-09-14 10:30:00,40.14,40.28,40.1,40.21,297652.0,29.7877,29.8916,29.758,29.8397,297652.0
2018-09-14 11:00:00,40.21,40.36,40.18,40.35,153396.0,29.8397,29.951,29.8174,29.9436,153396.0
2018-09-14 11:30:00,40.35,40.47,40.32,40.46,179263.0,29.9436,30.0326,29.9213,30.0252,179263.0
2018-09-14 12:00:00,40.47,40.49,40.2,40.26,222553.0,30.0326,30.0475,29.8322,29.8768,222553.0
2018-09-14 12:30:00,40.26,40.29,40.2,40.23,152915.0,29.8768,29.899,29.8322,29.8545,152915.0
2018-09-14 13:00:00,40.23,40.23,40.16,40.2,118238.0,29.8545,29.8545,29.8026,29.8322,118238.0
2018-09-14 13:30:00,40.2,40.26,40.18,40.22,156513.0,29.8322,29.8768,29.8174,29.8471,156513.0
2018-09-14 14:00:00,40.22,40.23,40.17,40.17,121435.0,29.8471,29.8545,29.81,29.81,121435.0
2018-09-14 14:30:00,40.17,40.21,40.13,40.2,106907.0,29.81,29.8397,29.7803,29.8322,106907.0
2018-09-14 15:00:00,40.2,40.21,40.1,40.13,196535.0,29.8322,29.8397,29.758,29.7803,196535.0
2018-09-14 15:30:00,40.12,40.18,40.1,40.14,537114.0,29.7729,29.8174,29.758,29.7877,537114.0
2018-09-17 09:30:00,40.25,40.25,39.93,39.99,152580.0,29.8694,29.8694,29.6319,29.6764,152580.0
2018-09-17 10:00:00,40.0,40.01,39.84,39.9,132722.0,29.6838,29.6913,29.5651,29.6096,132722.0
2018-09-17 10:30:00,39.89,40.01,39.89,39.92,130716.0,29.6022,29.6913,29.6022,29.6245,130716.0
2018-09-17 11:00:00,39.91,40.09,39.91,40.03,138678.0,29.617,29.7506,29.617,29.7061,138678.0
2018-09-17 11:30:00,40.02,40.03,39.9,39.93,105736.0,29.6987,29.7061,29.6096,29.6319,105736.0
2018-09-17 12:00:00,39.92,39.95,39.86,39.9,91729.0,29.6245,29.6467,29.5799,29.6096,91729.0
2018-09-17 12:30:00,39.91,39.94,39.87,39.91,76885.0,29.617,29.6393,29.5874,29.617,76885.0
2018-09-17 13:00:00,39.91,39.96,39.89,39.96,99316.0,29.617,29.6541,29.6022,29.6541,99316.0
2018-09-17 13:30:00,39.95,40.06,39.94,39.98,124647.0,29.6467,29.7284,29.6393,29.669,124647.0
2018-09-17 14:00:00,39.98,40.02,39.96,39.99,144281.0,29.669,29.6987,29.6541,29.6764,144281.0
2018-09-17 14:30:00,39.98,40.03,39.91,39.92,71292.0,29.669,29.7061,29.617,29.6245,71292.0
2018-09-17 15:00:00,39.93,39.95,39.86,39.87,118492.0,29.6319,29.6467,29.5799,29.5874,118492.0
2018-09-17 15:30:00,39.87,39.94,39.85,39.89,397661.0,29.5874,29.6393,29.5725,29.6022,397661.0
2018-09-18 09:30:00,39.95,40.13,39.8,39.81,241032.0,29.6467,29.7803,29.5354,29.5428,241032.0
2018-09-18 10:00:00,39.81,39.82,39.64,39.77,275191.0,29.5428,29.5503,29.4167,29.5131,275191.0
2018-09-18 10:30:00,39.78,39.89,39.73,39.78,190118.0,29.5206,29.6022,29.4835,29.5206,190118.0
2018-09-18 11:00:00,39.79,39.91,39.76,39.89,116410.0,29.528,29.617,29.5057,29.6022,116410.0
2018-09-18 11:30:00,39.89,40.0,39.88,39.93,195199.0,29.6022,29.6838,29.5948,29.6319,195199.0
2018-09-18 12:00:00,39.93,40.0,39.85,39.85,145990.0,29.6319,29.6838,29.5725,29.5725,145990.0
2018-09-18 12:30:00,39.86,39.95,39.84,39.89,138967.0,29.5799,29.6467,29.5651,29.6022,138967.0
2018-09-18 13:00:00,39.88,39.91,39.79,39.8,103367.0,29.5948,29.617,29.528,29.5354,103367.0
2018-09-18 13:30:00,39.8,39.81,39.71,39.76,165847.0,29.5354,29.5428,29.4686,29.5057,165847.0
2018-09-18 14:00:00,39.77,39.8,39.75,39.8,122041.0,29.5131,29.5354,29.4983,29.5354,122041.0
2018-09-18 14:30:00,39.79,39.82,39.75,39.75,144043.0,29.528,29.5503,29.4983,29.4983,144043.0
2018-09-18 15:00:00,39.76,39.83,39.74,39.8,197781.0,29.5057,29.5577,29.4909,29.5354,197781.0
2018-09-18 15:30:00,39.8,39.87,39.79,39.81,399303.0,29.5354,29.5874,29.528,29.5428,399303.0
2018-09-19 09:30:00,39.87,40.36,39.77,40.25,232062.0,29.5874,29.951,29.5131,29.8694,232062.0
2018-09-19 10:00:00,40.26,40.51,40.25,40.51,142684.0,29.8768,30.0623,29.8694,30.0623,142684.0
2018-09-19 10:30:00,40.51,40.6,40.46,40.52,142185.0,30.0623,30.1291,30.0252,30.0697,142185.0
2018-09-19 11:00:00,40.52,40.55,40.4,40.48,116628.0,30.0697,30.092,29.9807,30.04,116628.0
2018-09-19 11:30:00,40.48,40.5,40.42,40.46,97951.0,30.04,30.0549,29.9955,30.0252,97951.0
2018-09-19 12:00:00,40.46,40.5,40.44,40.47,131780.0,30.0252,30.0549,30.0104,30.0326,131780.0
2018-09-19 12:30:00,40.47,40.55,40.44,40.54,72022.0,30.0326,30.092,30.0104,30.0846,72022.0
2018-09-19 13:00:00,40.54,40.6,40.51,40.54,63291.0,30.0846,30.1291,30.0623,30.0846,63291.0
2018-09-19 13:30:00,40.54,40.58,40.52,40.57,58581.0,30.0846,30.1142,30.0697,30.1068,58581.0
2018-09-19 14:00:00,40.57,40.6,40.53,40.54,82573.0,30.1068,30.1291,30.0771,30.0846,82573.0
2018-09-19 14:30:00,40.54,40.58,40.5,40.55,108757.0,30.0846,30.1142,30.0549,30.092,108757.0
2018-09-19 15:00:00,40.55,40.58,40.49,40.5,156358.0,30.092,30.1142,30.0475,30.0549,156358.0
2018-09-19 15:30:00,40.5,40.53,40.39,40.42,683301.0,30.0549,30.0771,29.9732,29.9955,683301.0
2018-09-20 09:30:00,40.66,41.11,40.58,40.93,221597.0,30.1736,30.5076,30.1142,30.374,221597.0
2018-09-20 10:00:00,40.94,40.99,40.74,40.75,190896.0,30.3814,30.4185,30.233,30.2404,190896.0
2018-09-20 10:30:00,40.75,40.92,40.72,40.87,122336.0,30.2404,30.3666,30.2181,30.3295,122336.0
2018-09-20 11:00:00,40.87,40.93,40.73,40.87,135495.0,30.3295,30.374,30.2256,30.3295,135495.0
2018-09-20 11:30:00,40.87,40.98,40.83,40.95,141200.0,30.3295,30.4111,30.2998,30.3888,141200.0
2018-09-20 12:00:00,40.95,41.0,40.89,40.97,185300.0,30.3888,30.4259,30.3443,30.4037,185300.0
2018-09-20 12:30:00,40.96,41.13,40.94,41.12,140975.0,30.3962,30.5224,30.3814,30.515,140975.0
2018-09-20 13:00:00,41.12,41.17,41.0,41.01,92493.0,30.515,30.5521,30.4259,30.4333,92493.0
2018-09-20 13:30:00,41.0,41.07,40.98,41.04,72545.0,30.4259,30.4779,30.4111,30.4556,72545.0
2018-09-20 14:00:00,41.04,41.12,41.03,41.09,86677.0,30.4556,30.515,30.4482,30.4927,86677.0
2018-09-20 14:30:00,41.09,41.11,40.97,40.98,119354.0,30.4927,30.5076,30.4037,30.4111,119354.0
2018-09-20 15:00:00,40.98,41.09,40.94,41.02,123743.0,30.4111,30.4927,30.3814,30.4408,123743.0
2018-09-20 15:30:00,41.01,41.05,40.97,41.02,392147.0,30.4333,30.463,30.4037,30.4408,392147.0
2018-09-21 09:30:00,41.13,41.17,40.89,41.01,720681.0,30.5224,30.5521,30.3443,30.4333,720681.0
2018-09-21 10:00:00,41.01,41.08,40.85,40.87,134165.0,30.4333,30.4853,30.3146,30.3295,134165.0
2018-09-21 10:30:00,40.86,40.96,40.81,40.87,135668.0,30.322,30.3962,30.2849,30.3295,135668.0
2018-09-21 11:00:00,40.87,40.97,40.85,40.96,161154.0,30.3295,30.4037,30.3146,30.3962,161154.0
2018-09-21 11:30:00,40.96,41.03,40.94,41.03,101373.0,30.3962,30.4482,30.3814,30.4482,101373.0
2018-09-21 12:00:00,41.04,41.05,40.9,40.91,88170.0,30.4556,30.463,30.3517,30.3591,88170.0
2018-09-21 12:30:00,40.91,40.95,40.89,40.9,66823.0,30.3591,30.3888,30.3443,30.3517,66823.0
2018-09-21 13:00:00,40.89,40.94,40.86,40.93,88797.0,30.3443,30.3814,30.322,30.374,88797.0
2018-09-21 13:30:00,40.92,40.98,40.89,40.98,108545.0,30.3666,30.4111,30.3443,30.4111,108545.0
2018-09-21 14:00:00,40.98,41.0,40.95,40.98,74633.0,30.4111,30.4259,30.3888,30.4111,74633.0
2018-09-21 14:30:00,40.99,41.01,40.92,40.94,149714.0,30.4185,30.4333,30.3666,30.3814,149714.0
2018-09-21 15:00:00,40.94,40.99,40.92,40.96,143965.0,30.3814,30.4185,30.3666,30.3962,143965.0
2018-09-21 15:30:00,40.96,41.05,40.91,40.97,536933.0,30.3962,30.463,30.3591,30.4037,536933.0
2018-09-24 09:30:00,40.87,41.13,40.87,40.9,190291.0,30.3295,30.5224,30.3295,30.3517,190291.0
2018-09-24 10:00:00,40.9,40.9,40.6,40.69,199111.0,30.3517,30.3517,30.1291,30.1959,199111.0
2018-09-24 10:30:00,40.69,40.69,40.58,40.68,125549.0,30.1959,30.1959,30.1142,30.1885,125549.0
2018-09-24 11:00:00,40.68,40.71,40.52,40.67,194343.0,30.1885,30.2107,30.0697,30.181,194343.0
2018-09-24 11:30:00,40.67,40.69,40.53,40.54,96151.0,30.181,30.1959,30.0771,30.0846,96151.0
2018-09-24 12:00:00,40.54,40.56,40.45,40.49,72933.0,30.0846,30.0994,30.0178,30.0475,72933.0
2018-09-24 12:30:00,40.49,40.54,40.46,40.49,225656.0,30.0475,30.0846,30.0252,30.0475,225656.0
2018-09-24 13:00:00,40.5,40.55,40.39,40.41,125291.0,30.0549,30.092,29.9732,29.9881,125291.0
2018-09-24 13:30:00,40.41,40.46,40.3,40.32,244627.0,29.9881,30.0252,29.9065,29.9213,244627.0
2018-09-24 14:00:00,40.32,40.46,40.29,40.42,214659.0,29.9213,30.0252,29.899,29.9955,214659.0
2018-09-24 14:30:00,40.43,40.44,40.36,40.4,142366.0,30.0029,30.0104,29.951,29.9807,142366.0
2018-09-24 15:00:00,40.39,40.45,40.38,40.41,102483.0,29.9732,30.0178,29.9658,29.9881,102483.0
2018-09-24 15:30:00,40.41,40.44,40.38,40.41,299981.0,29.9881,30.0104,29.9658,29.9881,299981.0
2018-09-25 09:30:00,40.58,40.62,40.27,40.27,235741.0,30.1142,30.1439,29.8842,29.8842,235741.0
2018-09-25 10:00:00,40.27,40.41,40.22,40.41,192145.0,29.8842,29.9881,29.8471,29.9881,192145.0
2018-09-25 10:30:00,40.41,40.48,40.29,40.34,76009.0,29.9881,30.04,29.899,29.9361,76009.0
2018-09-25 11:00:00,40.33,40.43,40.26,40.43,127877.0,29.9287,30.0029,29.8768,30.0029,127877.0
2018-09-25 11:30:00,40.42,40.45,40.38,40.39,97193.0,29.9955,30.0178,29.9658,29.9732,97193.0
2018-09-25 12:00:00,40.39,40.46,40.36,40.44,75168.0,29.9732,30.0252,29.951,30.0104,75168.0
2018-09-25 12:30:00,40.44,40.45,40.38,40.41,103815.0,30.0104,30.0178,29.9658,29.9881,103815.0
2018-09-25 13:00:00,40.41,40.43,40.33,40.33,77378.0,29.9881,30.0029,29.9287,29.9287,77378.0
2018-09-25 13:30:00,40.33,40.37,40.23,40.26,122837.0,29.9287,29.9584,29.8545,29.8768,122837.0
2018-09-25 14:00:00,40.25,40.32,40.24,40.28,90497.0,29.8694,29.9213,29.8619,29.8916,90497.0
2018-09-25 14:30:00,40.28,40.28,40.17,40.25,98023.0,29.8916,29.8916,29.81,29.8694,98023.0
2018-09-25 15:00:00,40.25,40.28,40.18,40.27,98741.0,29.8694,29.8916,29.8174,29.8842,98741.0
2018-09-25 15:30:00,40.27,40.27,40.12,40.14,369889.0,29.8842,29.8842,29.7729,29.7877,369889.0
2018-09-26 09:30:00,40.35,40.35,40.02,40.03,258624.0,29.9436,29.9436,29.6987,29.7061,258624.0
2018-09-26 10:00:00,40.02,40.02,39.9,39.97,155429.0,29.6987,29.6987,29.6096,29.6616,155429.0
2018-09-26 10:30:00,39.97,40.03,39.95,39.97,437454.0,29.6616,29.7061,29.6467,29.6616,437454.0
2018-09-26 11:00:00,39.97,39.97,39.84,39.85,136868.0,29.6616,29.6616,29.5651,29.5725,136868.0
2018-09-26 11:30:00,39.85,39.95,39.84,39.91,94973.0,29.5725,29.6467,29.5651,29.617,94973.0
2018-09-26 12:00:00,39.92,39.93,39.87,39.93,166910.0,29.6245,29.6319,29.5874,29.6319,166910.0
2018-09-26 12:30:00,39.93,39.95,39.85,39.89,80754.0,29.6319,29.6467,29.5725,29.6022,80754.0
2018-09-26 13:00:00,39.9,39.91,39.78,39.78,73681.0,29.6096,29.617,29.5206,29.5206,73681.0
2018-09-26 13:30:00,39.78,39.84,39.67,39.83,121748.0,29.5206,29.5651,29.4389,29.5577,121748.0
2018-09-26 14:00:00,39.82,40.02,39.74,39.99,267470.0,29.5503,29.6987,29.4909,29.6764,267470.0
2018-09-26 14:30:00,39.98,39.99,39.76,39.77,127361.0,29.669,29.6764,29.5057,29.5131,127361.0
2018-09-26 15:00:00,39.77,39.79,39.62,39.63,216738.0,29.5131,29.528,29.4018,29.4093,216738.0
2018-09-26 15:30:00,39.63,39.63,39.35,39.42,520105.0,29.4093,29.4093,29.2015,29.2534,520105.0
2018-09-27 09:30:00,39.43,39.52,39.08,39.16,279889.0,29.2608,29.3276,29.0011,29.0605,279889.0
2018-09-27 10:00:00,39.16,39.3,39.15,39.23,238245.0,29.0605,29.1644,29.053,29.1124,238245.0
2018-09-27 10:30:00,39.23,39.4,39.23,39.28,224439.0,29.1124,29.2386,29.1124,29.1495,224439.0
2018-09-27 11:00:00,39.28,39.35,39.23,39.28,110577.0,29.1495,29.2015,29.1124,29.1495,110577.0
2018-09-27 11:30:00,39.27,39.28,39.21,39.27,128168.0,29.1421,29.1495,29.0976,29.1421,128168.0
2018-09-27 12:00:00,39.26,39.29,39.19,39.29,97802.0,29.1347,29.1569,29.0827,29.1569,97802.0
2018-09-27 12:30:00,39.3,39.37,39.26,39.3,130717.0,29.1644,29.2163,29.1347,29.1644,130717.0
2018-09-27 13:00:00,39.29,39.33,39.16,39.2,72304.0,29.1569,29.1866,29.0605,29.0902,72304.0
2018-09-27 13:30:00,39.2,39.22,39.14,39.15,86103.0,29.0902,29.105,29.0456,29.053,86103.0
2018-09-27 14:00:00,39.15,39.17,39.06,39.1,127102.0,29.053,29.0679,28.9863,29.0159,127102.0
2018-09-27 14:30:00,39.09,39.1,38.95,38.97,222155.0,29.0085,29.0159,28.9046,28.9195,222155.0
2018-09-27 15:00:00,38.97,39.03,38.9,38.91,160962.0,28.9195,28.964,28.8675,28.8749,160962.0
2018-09-27 15:30:00,38.9,38.93,38.84,38.92,509284.0,28.8675,28.8898,28.823,28.8824,509284.0
2018-09-28 09:30:00,38.67,38.84,38.6,38.82,251296.0,28.6968,28.823,28.6449,28.8082,251296.0
2018-09-28 10:00:00,38.82,38.95,38.74,38.94,257685.0,28.8082,28.9046,28.7488,28.8972,257685.0
2018-09-28 10:30:00,38.94,38.97,38.81,38.94,158824.0,28.8972,28.9195,28.8007,28.8972,158824.0
2018-09-28 11:00:00,38.95,38.97,38.82,38.86,268605.0,28.9046,28.9195,28.8082,28.8378,268605.0
2018-09-28 11:30:00,38.85,38.89,38.75,38.77,198539.0,28.8304,28.8601,28.7562,28.7711,198539.0
2018-09-28 12:00:00,38.76,38.9,38.73,38.9,247882.0,28.7636,28.8675,28.7414,28.8675,247882.0
2018-09-28 12:30:00,38.9,38.93,38.83,38.89,159811.0,28.8675,28.8898,28.8156,28.8601,159811.0
2018-09-28 13:00:00,38.9,38.99,38.88,38.95,147506.0,28.8675,28.9343,28.8527,28.9046,147506.0
2018-09-28 13:30:00,38.96,39.02,38.86,38.87,123085.0,28.9121,28.9566,28.8378,28.8453,123085.0
2018-09-28 14:00:00,38.88,38.92,38.81,38.81,184567.0,28.8527,28.8824,28.8007,28.8007,184567.0
2018-09-28 14:30:00,38.81,38.84,38.62,38.68,270583.0,28.8007,28.823,28.6597,28.7043,270583.0
2018-09-28 15:00:00,38.68,38.74,38.64,38.64,321941.0,28.7043,28.7488,28.6746,28.6746,321941.0
2018-09-28 15:30:00,38.64,38.65,38.47,38.56,1020752.0,28.6746,28.682,28.5484,28.6152,1020752.0
2018-10-01 09:30:00,38.8,38.98,38.69,38.93,273597.0,28.7933,28.9269,28.7117,28.8898,273597.0
2018-10-01 10:00:00,38.92,39.02,38.83,38.85,318277.0,28.8824,28.9566,28.8156,28.8304,318277.0
2018-10-01 10:30:00,38.86,38.87,38.67,38.69,108542.0,28.8378,28.8453,28.6968,28.7117,108542.0
2018-10-01 11:00:00,38.68,38.77,38.57,38.6,112404.0,28.7043,28.7711,28.6226,28.6449,112404.0
2018-10-01 11:30:00,38.61,38.64,38.48,38.48,83301.0,28.6523,28.6746,28.5558,28.5558,83301.0
2018-10-01 12:00:00,38.48,38.53,38.39,38.45,80354.0,28.5558,28.5929,28.4891,28.5336,80354.0
2018-10-01 12:30:00,38.46,38.5,38.41,38.45,73734.0,28.541,28.5707,28.5039,28.5336,73734.0
2018-10-01 13:00:00,38.45,38.55,38.45,38.53,105174.0,28.5336,28.6078,28.5336,28.5929,105174.0
2018-10-01 13:30:00,38.54,38.57,38.46,38.48,69165.0,28.6004,28.6226,28.541,28.5558,69165.0
2018-10-01 14:00:00,38.48,38.53,38.42,38.49,102695.0,28.5558,28.5929,28.5113,28.5633,102695.0
2018-10-01 14:30:00,38.49,38.49,38.22,38.29,338134.0,28.5633,28.5633,28.3629,28.4148,338134.0
2018-10-01 15:00:00,38.29,38.34,38.23,38.23,299837.0,28.4148,28.452,28.3703,28.3703,299837.0
2018-10-01 15:30:00,38.23,38.39,38.17,38.36,562206.0,28.3703,28.4891,28.3258,28.4668,562206.0
2018-10-02 09:30:00,38.24,38.52,37.97,38.35,474538.0,28.3777,28.5855,28.1774,28.4594,474538.0
2018-10-02 10:00:00,38.35,38.35,38.1,38.21,404463.0,28.4594,28.4594,28.2738,28.3555,404463.0
2018-10-02 10:30:00,38.2,38.22,37.97,38.16,197663.0,28.3481,28.3629,28.1774,28.3184,197663.0
2018-10-02 11:00:00,38.15,38.31,38.1,38.1,216701.0,28.311,28.4297,28.2738,28.2738,216701.0
2018-10-02 11:30:00,38.11,38.21,38.06,38.16,168823.0,28.2813,28.3555,28.2442,28.3184,168823.0
2018-10-02 12:00:00,38.17,38.19,37.99,38.02,159322.0,28.3258,28.3406,28.1922,28.2145,159322.0
2018-10-02 12:30:00,38.02,38.15,37.99,38.04,146708.0,28.2145,28.311,28.1922,28.2293,146708.0
2018-10-02 13:00:00,38.04,38.07,37.97,37.98,94284.0,28.2293,28.2516,28.1774,28.1848,94284.0
2018-10-02 13:30:00,37.98,38.04,37.98,38.02,84508.0,28.1848,28.2293,28.1848,28.2145,84508.0
2018-10-02 14:00:00,38.03,38.06,38.0,38.05,152702.0,28.2219,28.2442,28.1996,28.2367,152702.0
2018-10-02 14:30:00,38.05,38.1,38.03,38.09,171420.0,28.2367,28.2738,28.2219,28.2664,171420.0
2018-10-02 15:00:00,38.09,38.12,38.03,38.09,265932.0,28.2664,28.2887,28.2219,28.2664,265932.0
2018-10-02 15:30:00,38.09,38.16,38.06,38.08,626630.0,28.2664,28.3184,28.2442,28.259,626630.0
2018-10-03 09:30:00,38.4,38.69,38.14,38.14,322866.0,28.4965,28.7117,28.3035,28.3035,322866.0
2018-10-03 10:00:00,38.14,38.37,38.13,38.25,357250.0,28.3035,28.4742,28.2961,28.3852,357250.0
2018-10-03 10:30:00,38.25,38.52,38.24,38.5,351440.0,28.3852,28.5855,28.3777,28.5707,351440.0
2018-10-03 11:00:00,38.5,38.54,38.38,38.54,283660.0,28.5707,28.6004,28.4816,28.6004,283660.0
2018-10-03 11:30:00,38.54,38.93,38.52,38.9,282350.0,28.6004,28.8898,28.5855,28.8675,282350.0
2018-10-03 12:00:00,38.89,38.93,38.83,38.9,243165.0,28.8601,28.8898,28.8156,28.8675,243165.0
2018-10-03 12:30:00,38.91,39.09,38.88,38.95,248032.0,28.8749,29.0085,28.8527,28.9046,248032.0
2018-10-03 13:00:00,38.94,39.05,38.89,39.0,230547.0,28.8972,28.9788,28.8601,28.9417,230547.0
2018-10-03 13:30:00,39.0,39.02,38.93,39.02,162490.0,28.9417,28.9566,28.8898,28.9566,162490.0
2018-10-03 14:00:00,39.02,39.05,38.94,38.97,214065.0,28.9566,28.9788,28.8972,28.9195,214065.0
2018-10-03 14:30:00,38.97,38.99,38.82,38.9,240085.0,28.9195,28.9343,28.8082,28.8675,240085.0
2018-10-03 15:00:00,38.91,38.92,38.74,38.81,280752.0,28.8749,28.8824,28.7488,28.8007,280752.0
2018-10-03 15:30:00,38.81,38.94,38.78,38.83,748290.0,28.8007,28.8972,28.7785,28.8156,748290.0
2018-10-04 09:30:00,38.86,39.69,38.86,39.54,413012.0,28.8378,29.4538,28.8378,29.3425,413012.0
2018-10-04 10:00:00,39.54,39.55,39.26,39.29,356730.0,29.3425,29.3499,29.1347,29.1569,356730.0
2018-10-04 10:30:00,39.29,39.52,39.26,39.39,226239.0,29.1569,29.3276,29.1347,29.2312,226239.0
2018-10-04 11:00:00,39.38,39.39,39.17,39.19,266383.0,29.2237,29.2312,29.0679,29.0827,266383.0
2018-10-04 11:30:00,39.18,39.22,39.05,39.06,188676.0,29.0753,29.105,28.9788,28.9863,188676.0
2018-10-04 12:00:00,39.06,39.06,38.9,39.02,224241.0,28.9863,28.9863,28.8675,28.9566,224241.0
2018-10-04 12:30:00,39.01,39.09,38.96,39.02,154476.0,28.9492,29.0085,28.9121,28.9566,154476.0
2018-10-04 13:00:00,39.02,39.02,38.87,38.93,124546.0,28.9566,28.9566,28.8453,28.8898,124546.0
2018-10-04 13:30:00,38.93,38.98,38.82,38.93,172625.0,28.8898,28.9269,28.8082,28.8898,172625.0
2018-10-04 14:00:00,38.93,38.99,38.85,38.95,149168.0,28.8898,28.9343,28.8304,28.9046,149168.0
2018-10-04 14:30:00,38.95,39.14,38.92,39.11,158672.0,28.9046,29.0456,28.8824,29.0234,158672.0
2018-10-04 15:00:00,39.11,39.23,39.09,39.18,231574.0,29.0234,29.1124,29.0085,29.0753,231574.0
2018-10-04 15:30:00,39.18,39.21,39.06,39.1,651571.0,29.0753,29.0976,28.9863,29.0159,651571.0
2018-10-05 09:30:00,39.27,39.45,39.07,39.23,175017.0,29.1421,29.2757,28.9937,29.1124,175017.0
2018-10-05 10:00:00,39.23,39.3,39.1,39.12,175009.0,29.1124,29.1644,29.0159,29.0308,175009.0
2018-10-05 10:30:00,39.12,39.13,38.99,39.06,123675.0,29.0308,29.0382,28.9343,28.9863,123675.0
2018-10-05 11:00:00,39.06,39.08,38.86,38.86,134131.0,28.9863,29.0011,28.8378,28.8378,134131.0
2018-10-05 11:30:00,38.86,38.9,38.74,38.75,92301.0,28.8378,28.8675,28.7488,28.7562,92301.0
2018-10-05 12:00:00,38.75,38.91,38.73,38.85,185917.0,28.7562,28.8749,28.7414,28.8304,185917.0
2018-10-05 12:30:00,38.85,38.85,38.71,38.73,103545.0,28.8304,28.8304,28.7265,28.7414,103545.0
2018-10-05 13:00:00,38.73,38.79,38.61,38.67,98299.0,28.7414,28.7859,28.6523,28.6968,98299.0
2018-10-05 13:30:00,38.67,38.76,38.63,38.7,86915.0,28.6968,28.7636,28.6672,28.7191,86915.0
2018-10-05 14:00:00,38.7,38.73,38.56,38.58,140909.0,28.7191,28.7414,28.6152,28.6301,140909.0
2018-10-05 14:30:00,38.59,38.76,38.58,38.76,200329.0,28.6375,28.7636,28.6301,28.7636,200329.0
2018-10-05 15:00:00,38.75,38.85,38.69,38.74,171857.0,28.7562,28.8304,28.7117,28.7488,171857.0
2018-10-05 15:30:00,38.74,38.82,38.66,38.77,579835.0,28.7488,28.8082,28.6894,28.7711,579835.0
2018-10-08 09:30:00,38.7,38.83,38.57,38.7,185797.0,28.7191,28.8156,28.6226,28.7191,185797.0
2018-10-08 10:00:00,38.72,38.92,38.69,38.91,154524.0,28.7339,28.8824,28.7117,28.8749,154524.0
2018-10-08 10:30:00,38.91,38.98,38.84,38.9,216879.0,28.8749,28.9269,28.823,28.8675,216879.0
2018-10-08 11:00:00,38.9,38.96,38.83,38.9,114320.0,28.8675,28.9121,28.8156,28.8675,114320.0
2018-10-08 11:30:00,38.89,38.94,38.74,38.75,138842.0,28.8601,28.8972,28.7488,28.7562,138842.0
2018-10-08 12:00:00,38.75,39.07,38.73,39.05,116043.0,28.7562,28.9937,28.7414,28.9788,116043.0
2018-10-08 12:30:00,39.06,39.11,38.96,38.96,63827.0,28.9863,29.0234,28.9121,28.9121,63827.0
2018-10-08 13:00:00,38.96,39.09,38.95,38.99,82295.0,28.9121,29.0085,28.9046,28.9343,82295.0
2018-10-08 13:30:00,38.99,39.12,38.96,39.1,69259.0,28.9343,29.0308,28.9121,29.0159,69259.0
2018-10-08 14:00:00,39.1,39.38,39.09,39.23,178608.0,29.0159,29.2237,29.0085,29.1124,178608.0
2018-10-08 14:30:00,39.24,39.36,39.17,39.2,101953.0,29.1198,29.2089,29.0679,29.0902,101953.0
2018-10-08 15:00:00,39.19,39.35,39.18,39.27,89738.0,29.0827,29.2015,29.0753,29.1421,89738.0
2018-10-08 15:30:00,39.27,39.32,39.2,39.23,272231.0,29.1421,29.1792,29.0902,29.1124,272231.0
2018-10-09 09:30:00,39.1,39.14,38.84,39.09,284108.0,29.0159,29.0456,28.823,29.0085,284108.0
2018-10-09 10:00:00,39.1,39.22,39.03,39.21,170424.0,29.0159,29.105,28.964,29.0976,170424.0
2018-10-09 10:30:00,39.22,39.27,38.98,38.98,197174.0,29.105,29.1421,28.9269,28.9269,197174.0
2018-10-09 11:00:00,38.98,39.15,38.95,39.13,112726.0,28.9269,29.053,28.9046,29.0382,112726.0
2018-10-09 11:30:00,39.12,39.3,39.1,39.3,127670.0,29.0308,29.1644,29.0159,29.1644,127670.0
2018-10-09 12:00:00,39.3,39.36,39.24,39.25,162465.0,29.1644,29.2089,29.1198,29.1273,162465.0
2018-10-09 12:30:00,39.24,39.27,39.12,39.22,139280.0,29.1198,29.1421,29.0308,29.105,139280.0
2018-10-09 13:00:00,39.22,39.3,39.18,39.28,104127.0,29.105,29.1644,29.0753,29.1495,104127.0
2018-10-09 13:30:00,39.28,39.28,39.18,39.22,151531.0,29.1495,29.1495,29.0753,29.105,151531.0
2018-10-09 14:00:00,39.23,39.23,39.15,39.16,108663.0,29.1124,29.1124,29.053,29.0605,108663.0
2018-10-09 14:30:00,39.16,39.17,39.07,39.07,110487.0,29.0605,29.0679,28.9937,28.9937,110487.0
2018-10-09 15:00:00,39.07,39.14,39.02,39.05,137770.0,28.9937,29.0456,28.9566,28.9788,137770.0
2018-10-09 15:30:00,39.04,39.1,38.94,38.97,410488.0,28.9714,29.0159,28.8972,28.9195,410488.0
2018-10-10 09:30:00,39.1,39.27,38.98,39.12,196497.0,29.0159,29.1421,28.9269,29.0308,196497.0
2018-10-10 10:00:00,39.12,39.41,38.96,39.37,289209.0,29.0308,29.246,28.9121,29.2163,289209.0
2018-10-10 10:30:00,39.36,39.4,39.25,39.36,264714.0,29.2089,29.2386,29.1273,29.2089,264714.0
2018-10-10 11:00:00,39.36,39.38,39.06,39.12,336523.0,29.2089,29.2237,28.9863,29.0308,336523.0
2018-10-10 11:30:00,39.12,39.18,38.98,39.04,339490.0,29.0308,29.0753,28.9269,28.9714,339490.0
2018-10-10 12:00:00,39.04,39.05,38.85,38.85,180040.0,28.9714,28.9788,28.8304,28.8304,180040.0
2018-10-10 12:30:00,38.85,38.91,38.74,38.84,216637.0,28.8304,28.8749,28.7488,28.823,216637.0
2018-10-10 13:00:00,38.83,38.99,38.73,38.91,126963.0,28.8156,28.9343,28.7414,28.8749,126963.0
2018-10-10 13:30:00,38.9,38.98,38.85,38.94,139375.0,28.8675,28.9269,28.8304,28.8972,139375.0
2018-10-10 14:00:00,38.94,38.95,38.63,38.68,198553.0,28.8972,28.9046,28.6672,28.7043,198553.0
2018-10-10 14:30:00,38.68,38.73,38.55,38.65,219863.0,28.7043,28.7414,28.6078,28.682,219863.0
2018-10-10 15:00:00,38.64,38.64,38.34,38.57,375896.0,28.6746,28.6746,28.452,28.6226,375896.0
2018-10-10 15:30:00,38.57,38.59,38.14,38.16,955624.0,28.6226,28.6375,28.3035,28.3184,955624.0
2018-10-11 09:30:00,37.98,38.15,37.71,38.11,280311.0,28.1848,28.311,27.9844,28.2813,280311.0
2018-10-11 10:00:00,38.1,38.11,37.8,37.87,298690.0,28.2738,28.2813,28.0512,28.1032,298690.0
2018-10-11 10:30:00,37.87,37.93,37.54,37.56,415623.0,28.1032,28.1477,27.8583,27.8731,415623.0
2018-10-11 11:00:00,37.56,37.59,37.27,37.47,283453.0,27.8731,27.8954,27.6579,27.8063,283453.0
2018-10-11 11:30:00,37.48,37.59,37.36,37.53,318127.0,27.8137,27.8954,27.7247,27.8509,318127.0
2018-10-11 12:00:00,37.53,37.81,37.46,37.69,226016.0,27.8509,28.0586,27.7989,27.9696,226016.0
2018-10-11 12:30:00,37.69,37.74,37.52,37.58,228036.0,27.9696,28.0067,27.8434,27.888,228036.0
2018-10-11 13:00:00,37.58,37.66,37.43,37.52,150123.0,27.888,27.9473,27.7766,27.8434,150123.0
2018-10-11 13:30:00,37.53,37.57,37.35,37.53,172320.0,27.8509,27.8805,27.7173,27.8509,172320.0
2018-10-11 14:00:00,37.53,37.58,37.36,37.4,358570.0,27.8509,27.888,27.7247,27.7544,358570.0
2018-10-11 14:30:00,37.4,37.4,36.85,37.08,585111.0,27.7544,27.7544,27.3462,27.5169,585111.0
2018-10-11 15:00:00,37.07,37.45,36.93,37.29,756070.0,27.5095,27.7915,27.4056,27.6728,756070.0
2018-10-11 15:30:00,37.28,37.37,37.0,37.0,2233687.0,27.6653,27.7321,27.4575,27.4575,2233687.0
2018-10-12 09:30:00,37.99,37.99,36.94,37.18,613550.0,28.1922,28.1922,27.413,27.5911,613550.0
2018-10-12 10:00:00,37.16,37.18,36.38,36.46,523960.0,27.5763,27.5911,26.9974,27.0568,523960.0
2018-10-12 10:30:00,36.46,36.65,36.43,36.55,372503.0,27.0568,27.1978,27.0345,27.1236,372503.0
2018-10-12 11:00:00,36.55,36.59,36.31,36.35,274410.0,27.1236,27.1533,26.9455,26.9752,274410.0
2018-10-12 11:30:00,36.36,36.41,36.13,36.14,387567.0,26.9826,27.0197,26.8119,26.8193,387567.0
2018-10-12 12:00:00,36.14,36.14,35.86,35.9,314222.0,26.8193,26.8193,26.6116,26.6412,314222.0
2018-10-12 12:30:00,35.9,35.92,35.35,35.4,689954.0,26.6412,26.6561,26.2331,26.2702,689954.0
2018-10-12 13:00:00,35.39,35.67,35.25,35.48,597372.0,26.2628,26.4706,26.1589,26.3296,597372.0
2018-10-12 13:30:00,35.48,35.81,35.44,35.7,455976.0,26.3296,26.5744,26.2999,26.4928,455976.0
2018-10-12 14:00:00,35.7,35.78,35.55,35.75,402352.0,26.4928,26.5522,26.3815,26.5299,402352.0
2018-10-12 14:30:00,35.76,35.77,35.56,35.77,479518.0,26.5373,26.5448,26.3889,26.5448,479518.0
2018-10-12 15:00:00,35.77,36.0,35.65,35.99,434906.0,26.5448,26.7154,26.4557,26.708,434906.0
2018-10-12 15:30:00,35.98,36.21,35.94,36.12,975104.0,26.7006,26.8713,26.6709,26.8045,975104.0
2018-10-15 09:30:00,36.09,36.36,35.87,36.06,322643.0,26.7822,26.9826,26.619,26.76,322643.0
2018-10-15 10:00:00,36.05,36.1,35.8,35.98,303205.0,26.7526,26.7897,26.567,26.7006,303205.0
2018-10-15 10:30:00,35.96,36.03,35.68,35.7,359526.0,26.6858,26.7377,26.478,26.4928,359526.0
2018-10-15 11:00:00,35.71,35.96,35.71,35.9,270213.0,26.5002,26.6858,26.5002,26.6412,270213.0
2018-10-15 11:30:00,35.92,36.0,35.8,35.82,366308.0,26.6561,26.7154,26.567,26.5819,366308.0
2018-10-15 12:00:00,35.81,35.85,35.66,35.67,447146.0,26.5744,26.6041,26.4631,26.4706,447146.0
2018-10-15 12:30:00,35.67,35.79,35.65,35.73,178242.0,26.4706,26.5596,26.4557,26.5151,178242.0
2018-10-15 13:00:00,35.72,35.9,35.72,35.79,134065.0,26.5077,26.6412,26.5077,26.5596,134065.0
2018-10-15 13:30:00,35.79,36.02,35.78,35.99,302520.0,26.5596,26.7303,26.5522,26.708,302520.0
2018-10-15 14:00:00,35.98,36.0,35.77,35.78,233719.0,26.7006,26.7154,26.5448,26.5522,233719.0
2018-10-15 14:30:00,35.78,36.1,35.77,36.07,245809.0,26.5522,26.7897,26.5448,26.7674,245809.0
2018-10-15 15:00:00,36.07,36.16,35.97,36.01,347397.0,26.7674,26.8342,26.6932,26.7229,347397.0
2018-10-15 15:30:00,36.0,36.03,35.83,35.84,693622.0,26.7154,26.7377,26.5893,26.5967,693622.0
2018-10-16 09:30:00,36.02,36.06,35.44,35.61,319260.0,26.7303,26.76,26.2999,26.426,319260.0
2018-10-16 10:00:00,35.62,35.74,35.28,35.42,440524.0,26.4335,26.5225,26.1811,26.285,440524.0
2018-10-16 10:30:00,35.42,35.51,35.33,35.51,433492.0,26.285,26.3518,26.2182,26.3518,433492.0
2018-10-16 11:00:00,35.5,35.51,35.05,35.44,2358428.0,26.3444,26.3518,26.0105,26.2999,2358428.0
2018-10-16 11:30:00,35.43,35.45,35.32,35.36,299281.0,26.2925,26.3073,26.2108,26.2405,299281.0
2018-10-16 12:00:00,35.35,35.46,35.34,35.39,165919.0,26.2331,26.3147,26.2257,26.2628,165919.0
2018-10-16 12:30:00,35.38,35.55,35.37,35.51,303373.0,26.2553,26.3815,26.2479,26.3518,303373.0
2018-10-16 13:00:00,35.51,35.58,35.44,35.53,235065.0,26.3518,26.4038,26.2999,26.3667,235065.0
2018-10-16 13:30:00,35.53,35.65,35.53,35.59,257335.0,26.3667,26.4557,26.3667,26.4112,257335.0
2018-10-16 14:00:00,35.59,35.67,35.52,35.58,326257.0,26.4112,26.4706,26.3592,26.4038,326257.0
2018-10-16 14:30:00,35.59,35.67,35.57,35.59,209625.0,26.4112,26.4706,26.3963,26.4112,209625.0
2018-10-16 15:00:00,35.6,35.66,35.55,35.6,282732.0,26.4186,26.4631,26.3815,26.4186,282732.0
2018-10-16 15:30:00,35.59,35.82,35.57,35.71,985928.0,26.4112,26.5819,26.3963,26.5002,985928.0
2018-10-17 09:30:00,35.67,35.76,35.56,35.68,241340.0,26.4706,26.5373,26.3889,26.478,241340.0
2018-10-17 10:00:00,35.67,35.72,35.38,35.42,432114.0,26.4706,26.5077,26.2553,26.285,432114.0
2018-10-17 10:30:00,35.41,35.44,35.2,35.33,350618.0,26.2776,26.2999,26.1218,26.2182,350618.0
2018-10-17 11:00:00,35.33,35.54,35.26,35.54,356923.0,26.2182,26.3741,26.1663,26.3741,356923.0
2018-10-17 11:30:00,35.53,35.83,35.51,35.83,747706.0,26.3667,26.5893,26.3518,26.5893,747706.0
2018-10-17 12:00:00,35.83,36.1,35.76,36.08,365135.0,26.5893,26.7897,26.5373,26.7748,365135.0
2018-10-17 12:30:00,36.09,36.37,36.02,36.35,330636.0,26.7822,26.99,26.7303,26.9752,330636.0
2018-10-17 13:00:00,36.36,36.37,36.09,36.11,206989.0,26.9826,26.99,26.7822,26.7971,206989.0
2018-10-17 13:30:00,36.11,36.16,36.01,36.14,261029.0,26.7971,26.8342,26.7229,26.8193,261029.0
2018-10-17 14:00:00,36.15,36.19,35.93,35.94,415748.0,26.8268,26.8564,26.6635,26.6709,415748.0
2018-10-17 14:30:00,35.93,36.05,35.91,36.03,316966.0,26.6635,26.7526,26.6487,26.7377,316966.0
2018-10-17 15:00:00,36.02,36.07,35.89,35.98,426438.0,26.7303,26.7674,26.6338,26.7006,426438.0
2018-10-17 15:30:00,35.97,35.97,35.75,35.88,953024.0,26.6932,26.6932,26.5299,26.6264,953024.0
2018-10-18 09:30:00,35.71,35.9,35.59,35.73,279147.0,26.5002,26.6412,26.4112,26.5151,279147.0
2018-10-18 10:00:00,35.73,35.9,35.64,35.86,411629.0,26.5151,26.6412,26.4483,26.6116,411629.0
2018-10-18 10:30:00,35.87,35.95,35.77,35.82,505616.0,26.619,26.6783,26.5448,26.5819,505616.0
2018-10-18 11:00:00,35.82,35.93,35.64,35.67,488928.0,26.5819,26.6635,26.4483,26.4706,488928.0
2018-10-18 11:30:00,35.67,35.71,35.23,35.29,296274.0,26.4706,26.5002,26.144,26.1886,296274.0
2018-10-18 12:00:00,35.28,35.56,35.23,35.44,354884.0,26.1811,26.3889,26.144,26.2999,354884.0
2018-10-18 12:30:00,35.44,35.51,35.34,35.46,313382.0,26.2999,26.3518,26.2257,26.3147,313382.0
2018-10-18 13:00:00,35.46,35.52,35.22,35.24,214859.0,26.3147,26.3592,26.1366,26.1515,214859.0
2018-10-18 13:30:00,35.25,35.27,35.09,35.16,346011.0,26.1589,26.1737,26.0401,26.0921,346011.0
2018-10-18 14:00:00,35.15,35.29,35.11,35.12,367718.0,26.0847,26.1886,26.055,26.0624,367718.0
2018-10-18 14:30:00,35.11,35.2,35.01,35.11,341869.0,26.055,26.1218,25.9808,26.055,341869.0
2018-10-18 15:00:00,35.12,35.13,34.87,35.02,877698.0,26.0624,26.0698,25.8769,25.9882,877698.0
2018-10-18 15:30:00,35.02,35.13,34.92,34.92,1279763.0,25.9882,26.0698,25.914,25.914,1279763.0
2018-10-19 09:30:00,35.66,36.68,35.41,36.52,823364.0,26.4631,27.2201,26.2776,27.1013,823364.0
2018-10-19 10:00:00,36.52,36.74,36.09,36.23,714615.0,27.1013,27.2646,26.7822,26.8861,714615.0
2018-10-19 10:30:00,36.2,36.64,36.0,36.61,441849.0,26.8639,27.1904,26.7154,27.1681,441849.0
2018-10-19 11:00:00,36.62,36.89,36.53,36.62,562869.0,27.1755,27.3759,27.1088,27.1755,562869.0
2018-10-19 11:30:00,36.62,36.84,36.49,36.81,311216.0,27.1755,27.3388,27.0791,27.3165,311216.0
2018-10-19 12:00:00,36.83,36.83,36.64,36.64,220854.0,27.3314,27.3314,27.1904,27.1904,220854.0
2018-10-19 12:30:00,36.63,36.71,36.52,36.52,153801.0,27.183,27.2423,27.1013,27.1013,153801.0
2018-10-19 13:00:00,36.51,36.76,36.44,36.67,159189.0,27.0939,27.2794,27.042,27.2127,159189.0
2018-10-19 13:30:00,36.67,36.8,36.6,36.71,276469.0,27.2127,27.3091,27.1607,27.2423,276469.0
2018-10-19 14:00:00,36.71,36.71,36.4,36.56,221916.0,27.2423,27.2423,27.0123,27.131,221916.0
2018-10-19 14:30:00,36.56,36.65,36.44,36.55,271748.0,27.131,27.1978,27.042,27.1236,271748.0
2018-10-19 15:00:00,36.56,36.57,36.4,36.53,424926.0,27.131,27.1384,27.0123,27.1088,424926.0
2018-10-19 15:30:00,36.54,36.59,36.35,36.37,1170896.0,27.1162,27.1533,26.9752,26.99,1170896.0
2018-10-22 09:30:00,37.5,37.5,36.62,36.8,1070971.0,27.8286,27.8286,27.1755,27.3091,1070971.0
2018-10-22 10:00:00,36.81,36.85,36.22,36.31,1115890.0,27.3165,27.3462,26.8787,26.9455,1115890.0
2018-10-22 10:30:00,36.32,36.53,36.31,36.45,708541.0,26.9529,27.1088,26.9455,27.0494,708541.0
2018-10-22 11:00:00,36.44,36.44,36.16,36.34,586556.0,27.042,27.042,26.8342,26.9678,586556.0
2018-10-22 11:30:00,36.34,36.35,36.05,36.13,415057.0,26.9678,26.9752,26.7526,26.8119,415057.0
2018-10-22 12:00:00,36.13,36.24,36.0,36.04,489550.0,26.8119,26.8936,26.7154,26.7451,489550.0
2018-10-22 12:30:00,36.04,36.19,35.93,36.14,320569.0,26.7451,26.8564,26.6635,26.8193,320569.0
2018-10-22 13:00:00,36.14,36.22,36.04,36.09,233613.0,26.8193,26.8787,26.7451,26.7822,233613.0
2018-10-22 13:30:00,36.1,36.18,35.95,35.97,337537.0,26.7897,26.849,26.6783,26.6932,337537.0
2018-10-22 14:00:00,35.97,36.01,35.77,35.86,526860.0,26.6932,26.7229,26.5448,26.6116,526860.0
2018-10-22 14:30:00,35.86,35.88,35.65,35.79,644146.0,26.6116,26.6264,26.4557,26.5596,644146.0
2018-10-22 15:00:00,35.79,35.92,35.76,35.89,564028.0,26.5596,26.6561,26.5373,26.6338,564028.0
2018-10-22 15:30:00,35.89,35.96,35.77,35.77,1279068.0,26.6338,26.6858,26.5448,26.5448,1279068.0
2018-10-23 09:30:00,35.34,35.79,35.15,35.66,1037690.0,26.2257,26.5596,26.0847,26.4631,1037690.0
2018-10-23 10:00:00,35.67,35.85,35.44,35.53,695043.0,26.4706,26.6041,26.2999,26.3667,695043.0
2018-10-23 10:30:00,35.52,35.99,35.24,35.94,632682.0,26.3592,26.708,26.1515,26.6709,632682.0
2018-10-23 11:00:00,35.93,36.45,35.86,36.35,624030.0,26.6635,27.0494,26.6116,26.9752,624030.0
2018-10-23 11:30:00,36.35,36.44,36.19,36.23,613948.0,26.9752,27.042,26.8564,26.8861,613948.0
2018-10-23 12:00:00,36.23,36.28,36.13,36.19,417864.0,26.8861,26.9232,26.8119,26.8564,417864.0
2018-10-23 12:30:00,36.18,36.25,36.04,36.08,263102.0,26.849,26.901,26.7451,26.7748,263102.0
2018-10-23 13:00:00,36.07,36.37,36.06,36.24,318286.0,26.7674,26.99,26.76,26.8936,318286.0
2018-10-23 13:30:00,36.23,36.28,35.96,35.98,347319.0,26.8861,26.9232,26.6858,26.7006,347319.0
2018-10-23 14:00:00,35.97,36.29,35.96,36.18,342573.0,26.6932,26.9307,26.6858,26.849,342573.0
2018-10-23 14:30:00,36.18,36.46,36.15,36.42,286710.0,26.849,27.0568,26.8268,27.0271,286710.0
2018-10-23 15:00:00,36.41,36.49,36.28,36.41,511760.0,27.0197,27.0791,26.9232,27.0197,511760.0
2018-10-23 15:30:00,36.42,36.51,36.23,36.26,1120707.0,27.0271,27.0939,26.8861,26.9084,1120707.0
2018-10-24 09:30:00,36.09,36.22,35.66,35.78,397284.0,26.7822,26.8787,26.4631,26.5522,397284.0
2018-10-24 10:00:00,35.79,35.83,35.54,35.59,542361.0,26.5596,26.5893,26.3741,26.4112,542361.0
2018-10-24 10:30:00,35.59,35.68,35.31,35.31,448913.0,26.4112,26.478,26.2034,26.2034,448913.0
2018-10-24 11:00:00,35.31,35.39,35.17,35.29,612692.0,26.2034,26.2628,26.0995,26.1886,612692.0
2018-10-24 11:30:00,35.29,35.65,35.25,35.58,454615.0,26.1886,26.4557,26.1589,26.4038,454615.0
2018-10-24 12:00:00,35.59,35.67,35.49,35.5,368173.0,26.4112,26.4706,26.337,26.3444,368173.0
2018-10-24 12:30:00,35.49,35.53,35.34,35.43,312715.0,26.337,26.3667,26.2257,26.2925,312715.0
2018-10-24 13:00:00,35.43,35.44,35.2,35.28,271097.0,26.2925,26.2999,26.1218,26.1811,271097.0
2018-10-24 13:30:00,35.29,35.4,35.18,35.3,269425.0,26.1886,26.2702,26.1069,26.196,269425.0
2018-10-24 14:00:00,35.29,35.55,35.2,35.54,429675.0,26.1886,26.3815,26.1218,26.3741,429675.0
2018-10-24 14:30:00,35.54,35.62,35.36,35.4,308375.0,26.3741,26.4335,26.2405,26.2702,308375.0
2018-10-24 15:00:00,35.4,35.4,35.22,35.22,463064.0,26.2702,26.2702,26.1366,26.1366,463064.0
2018-10-24 15:30:00,35.22,35.34,34.96,35.04,1267097.0,26.1366,26.2257,25.9437,26.003,1267097.0
2018-10-25 09:30:00,35.25,35.87,35.25,35.55,726671.0,26.1589,26.619,26.1589,26.3815,726671.0
2018-10-25 10:00:00,35.53,35.79,35.47,35.69,305707.0,26.3667,26.5596,26.3221,26.4854,305707.0
2018-10-25 10:30:00,35.69,35.83,35.6,35.74,263261.0,26.4854,26.5893,26.4186,26.5225,263261.0
2018-10-25 11:00:00,35.74,35.93,35.52,35.91,363426.0,26.5225,26.6635,26.3592,26.6487,363426.0
2018-10-25 11:30:00,35.92,35.97,35.74,35.83,236141.0,26.6561,26.6932,26.5225,26.5893,236141.0
2018-10-25 12:00:00,35.83,35.87,35.64,35.65,215947.0,26.5893,26.619,26.4483,26.4557,215947.0
2018-10-25 12:30:00,35.65,35.8,35.6,35.78,192447.0,26.4557,26.567,26.4186,26.5522,192447.0
2018-10-25 13:00:00,35.78,35.84,35.63,35.84,153411.0,26.5522,26.5967,26.4409,26.5967,153411.0
2018-10-25 13:30:00,35.84,36.02,35.84,35.9,261235.0,26.5967,26.7303,26.5967,26.6412,261235.0
2018-10-25 14:00:00,35.9,36.12,35.87,36.12,218357.0,26.6412,26.8045,26.619,26.8045,218357.0
2018-10-25 14:30:00,36.12,36.26,36.09,36.21,342908.0,26.8045,26.9084,26.7822,26.8713,342908.0
2018-10-25 15:00:00,36.21,36.27,36.07,36.23,479766.0,26.8713,26.9158,26.7674,26.8861,479766.0
2018-10-25 15:30:00,36.23,36.27,35.79,35.88,1012641.0,26.8861,26.9158,26.5596,26.6264,1012641.0
2018-10-26 09:30:00,35.57,35.79,35.4,35.65,448379.0,26.3963,26.5596,26.2702,26.4557,448379.0
2018-10-26 10:00:00,35.63,35.68,35.29,35.52,441406.0,26.4409,26.478,26.1886,26.3592,441406.0
2018-10-26 10:30:00,35.52,35.57,35.33,35.34,384748.0,26.3592,26.3963,26.2182,26.2257,384748.0
2018-10-26 11:00:00,35.33,35.92,35.33,35.89,323919.0,26.2182,26.6561,26.2182,26.6338,323919.0
2018-10-26 11:30:00,35.89,36.1,35.52,35.52,364731.0,26.6338,26.7897,26.3592,26.3592,364731.0
2018-10-26 12:00:00,35.52,35.93,35.51,35.88,548124.0,26.3592,26.6635,26.3518,26.6264,548124.0
2018-10-26 12:30:00,35.87,36.06,35.82,35.89,233711.0,26.619,26.76,26.5819,26.6338,233711.0
2018-10-26 13:00:00,35.9,36.11,35.82,35.84,320402.0,26.6412,26.7971,26.5819,26.5967,320402.0
2018-10-26 13:30:00,35.84,36.08,35.77,36.05,191475.0,26.5967,26.7748,26.5448,26.7526,191475.0
2018-10-26 14:00:00,36.05,36.11,35.81,35.94,206691.0,26.7526,26.7971,26.5744,26.6709,206691.0
2018-10-26 14:30:00,35.94,36.08,35.63,35.66,190452.0,26.6709,26.7748,26.4409,26.4631,190452.0
2018-10-26 15:00:00,35.66,35.95,35.56,35.89,357168.0,26.4631,26.6783,26.3889,26.6338,357168.0
2018-10-26 15:30:00,35.88,36.09,35.7,35.84,837862.0,26.6264,26.7822,26.4928,26.5967,837862.0
2018-10-29 09:30:00,36.46,36.61,36.25,36.49,304472.0,27.0568,27.1681,26.901,27.0791,304472.0
2018-10-29 10:00:00,36.5,36.73,36.46,36.7,294783.0,27.0865,27.2572,27.0568,27.2349,294783.0
2018-10-29 10:30:00,36.7,36.73,36.48,36.66,252043.0,27.2349,27.2572,27.0717,27.2052,252043.0
2018-10-29 11:00:00,36.68,36.74,36.4,36.52,230885.0,27.2201,27.2646,27.0123,27.1013,230885.0
2018-10-29 11:30:00,36.52,36.6,36.37,36.38,234886.0,27.1013,27.1607,26.99,26.9974,234886.0
2018-10-29 12:00:00,36.38,36.55,36.36,36.52,224579.0,26.9974,27.1236,26.9826,27.1013,224579.0
2018-10-29 12:30:00,36.52,36.67,36.41,36.51,218599.0,27.1013,27.2127,27.0197,27.0939,218599.0
2018-10-29 13:00:00,36.51,36.66,36.49,36.54,163502.0,27.0939,27.2052,27.0791,27.1162,163502.0
2018-10-29 13:30:00,36.54,36.66,36.4,36.47,267100.0,27.1162,27.2052,27.0123,27.0642,267100.0
2018-10-29 14:00:00,36.47,36.47,36.23,36.31,272975.0,27.0642,27.0642,26.8861,26.9455,272975.0
2018-10-29 14:30:00,36.32,36.39,36.13,36.17,326829.0,26.9529,27.0049,26.8119,26.8416,326829.0
2018-10-29 15:00:00,36.18,36.18,35.84,36.01,460835.0,26.849,26.849,26.5967,26.7229,460835.0
2018-10-29 15:30:00,36.01,36.26,35.77,36.17,1100412.0,26.7229,26.9084,26.5448,26.8416,1100412.0
2018-10-30 09:30:00,36.14,36.25,35.96,36.17,515882.0,27.0187,27.1009,26.8841,27.0411,515882.0
2018-10-30 10:00:00,36.18,36.23,35.88,35.89,304149.0,27.0486,27.0859,26.8243,26.8318,304149.0
2018-10-30 10:30:00,35.9,35.94,35.69,35.83,283453.0,26.8392,26.8691,26.6822,26.7869,283453.0
2018-10-30 11:00:00,35.84,35.87,35.55,35.78,262241.0,26.7944,26.8168,26.5776,26.7495,262241.0
2018-10-30 11:30:00,35.78,35.85,35.61,35.62,192265.0,26.7495,26.8019,26.6224,26.6299,192265.0
2018-10-30 12:00:00,35.63,35.85,35.63,35.79,192054.0,26.6374,26.8019,26.6374,26.757,192054.0
2018-10-30 12:30:00,35.8,35.84,35.67,35.7,167089.0,26.7645,26.7944,26.6673,26.6897,167089.0
2018-10-30 13:00:00,35.7,35.96,35.65,35.88,255552.0,26.6897,26.8841,26.6523,26.8243,255552.0
2018-10-30 13:30:00,35.87,36.19,35.85,36.17,300683.0,26.8168,27.056,26.8019,27.0411,300683.0
2018-10-30 14:00:00,36.17,36.21,35.95,36.01,478361.0,27.0411,27.071,26.8766,26.9215,478361.0
2018-10-30 14:30:00,36.01,36.28,35.95,36.21,333191.0,26.9215,27.1233,26.8766,27.071,333191.0
2018-10-30 15:00:00,36.22,36.32,36.06,36.27,573478.0,27.0785,27.1532,26.9588,27.1158,573478.0
2018-10-30 15:30:00,36.27,36.39,36.24,36.34,922897.0,27.1158,27.2056,27.0934,27.1682,922897.0
2018-10-31 09:30:00,36.75,37.2,36.73,37.13,312453.0,27.4747,27.8111,27.4597,27.7588,312453.0
2018-10-31 10:00:00,37.13,37.43,36.97,37.4,314235.0,27.7588,27.9831,27.6392,27.9606,314235.0
2018-10-31 10:30:00,37.4,37.68,37.37,37.55,388459.0,27.9606,28.17,27.9382,28.0728,388459.0
2018-10-31 11:00:00,37.55,37.74,37.44,37.74,608248.0,28.0728,28.2148,27.9906,28.2148,608248.0
2018-10-31 11:30:00,37.74,37.8,37.61,37.66,311575.0,28.2148,28.2597,28.1176,28.155,311575.0
2018-10-31 12:00:00,37.66,37.68,37.41,37.51,175258.0,28.155,28.17,27.9681,28.0429,175258.0
2018-10-31 12:30:00,37.51,37.77,37.46,37.76,174453.0,28.0429,28.2373,28.0055,28.2298,174453.0
2018-10-31 13:00:00,37.76,37.92,37.7,37.72,492777.0,28.2298,28.3494,28.1849,28.1999,492777.0
2018-10-31 13:30:00,37.72,37.8,37.58,37.7,351007.0,28.1999,28.2597,28.0952,28.1849,351007.0
2018-10-31 14:00:00,37.7,37.88,37.59,37.88,457748.0,28.1849,28.3195,28.1027,28.3195,457748.0
2018-10-31 14:30:00,37.87,37.89,37.71,37.83,185691.0,28.312,28.327,28.1924,28.2821,185691.0
2018-10-31 15:00:00,37.83,37.9,37.62,37.73,271218.0,28.2821,28.3345,28.1251,28.2074,271218.0
2018-10-31 15:30:00,37.72,37.73,37.3,37.36,1134206.0,28.1999,28.2074,27.8859,27.9307,1134206.0
2018-11-01 09:30:00,37.6,37.89,37.44,37.59,359630.0,28.1102,28.327,27.9906,28.1027,359630.0
2018-11-01 10:00:00,37.58,37.59,37.21,37.36,381630.0,28.0952,28.1027,27.8186,27.9307,381630.0
2018-11-01 10:30:00,37.37,37.61,37.35,37.48,261104.0,27.9382,28.1176,27.9233,28.0205,261104.0
2018-11-01 11:00:00,37.49,37.55,37.25,37.26,299180.0,28.0279,28.0728,27.8485,27.856,299180.0
2018-11-01 11:30:00,37.25,37.42,37.24,37.36,194451.0,27.8485,27.9756,27.841,27.9307,194451.0
2018-11-01 12:00:00,37.36,37.4,37.3,37.39,143252.0,27.9307,27.9606,27.8859,27.9532,143252.0
2018-11-01 12:30:00,37.39,37.53,37.39,37.52,140217.0,27.9532,28.0578,27.9532,28.0504,140217.0
2018-11-01 13:00:00,37.52,37.53,37.37,37.43,187487.0,28.0504,28.0578,27.9382,27.9831,187487.0
2018-11-01 13:30:00,37.43,37.49,37.34,37.47,200111.0,27.9831,28.0279,27.9158,28.013,200111.0
2018-11-01 14:00:00,37.47,37.5,37.37,37.46,210165.0,28.013,28.0354,27.9382,28.0055,210165.0
2018-11-01 14:30:00,37.45,37.62,37.4,37.58,194508.0,27.998,28.1251,27.9606,28.0952,194508.0
2018-11-01 15:00:00,37.58,37.58,37.48,37.53,271758.0,28.0952,28.0952,28.0205,28.0578,271758.0
2018-11-01 15:30:00,37.52,37.55,37.37,37.41,934286.0,28.0504,28.0728,27.9382,27.9681,934286.0
2018-11-02 09:30:00,37.79,38.17,37.76,37.89,322544.0,28.2522,28.5363,28.2298,28.327,322544.0
2018-11-02 10:00:00,37.89,37.9,37.66,37.75,468713.0,28.327,28.3345,28.155,28.2223,468713.0
2018-11-02 10:30:00,37.75,37.8,37.55,37.68,262164.0,28.2223,28.2597,28.0728,28.17,262164.0
2018-11-02 11:00:00,37.69,37.7,37.28,37.36,263738.0,28.1775,28.1849,27.8709,27.9307,263738.0
2018-11-02 11:30:00,37.36,37.42,37.21,37.35,187455.0,27.9307,27.9756,27.8186,27.9233,187455.0
2018-11-02 12:00:00,37.36,37.4,37.22,37.29,258144.0,27.9307,27.9606,27.8261,27.8784,258144.0
2018-11-02 12:30:00,37.3,37.32,37.12,37.2,211566.0,27.8859,27.9008,27.7513,27.8111,211566.0
2018-11-02 13:00:00,37.2,37.3,37.11,37.26,156577.0,27.8111,27.8859,27.7438,27.856,156577.0
2018-11-02 13:30:00,37.24,37.4,37.23,37.33,130127.0,27.841,27.9606,27.8336,27.9083,130127.0
2018-11-02 14:00:00,37.32,37.53,37.13,37.52,172584.0,27.9008,28.0578,27.7588,28.0504,172584.0
2018-11-02 14:30:00,37.49,37.51,37.26,37.32,244737.0,28.0279,28.0429,27.856,27.9008,244737.0
2018-11-02 15:00:00,37.32,37.49,37.22,37.46,272691.0,27.9008,28.0279,27.8261,28.0055,272691.0
2018-11-02 15:30:00,37.46,37.6,37.37,37.52,801669.0,28.0055,28.1102,27.9382,28.0504,801669.0
2018-11-05 09:30:00,37.44,37.7,37.37,37.47,333203.0,27.9906,28.1849,27.9382,28.013,333203.0
2018-11-05 10:00:00,37.47,37.57,37.29,37.55,167005.0,28.013,28.0877,27.8784,28.0728,167005.0
2018-11-05 10:30:00,37.56,37.76,37.56,37.76,136380.0,28.0803,28.2298,28.0803,28.2298,136380.0
2018-11-05 11:00:00,37.75,37.77,37.59,37.59,116605.0,28.2223,28.2373,28.1027,28.1027,116605.0
2018-11-05 11:30:00,37.58,37.64,37.48,37.63,103928.0,28.0952,28.1401,28.0205,28.1326,103928.0
2018-11-05 12:00:00,37.64,37.74,37.62,37.69,91539.0,28.1401,28.2148,28.1251,28.1775,91539.0
2018-11-05 12:30:00,37.7,37.72,37.57,37.62,61448.0,28.1849,28.1999,28.0877,28.1251,61448.0
2018-11-05 13:00:00,37.62,37.72,37.61,37.7,85636.0,28.1251,28.1999,28.1176,28.1849,85636.0
2018-11-05 13:30:00,37.7,37.74,37.58,37.67,178965.0,28.1849,28.2148,28.0952,28.1625,178965.0
2018-11-05 14:00:00,37.68,37.76,37.58,37.76,122913.0,28.17,28.2298,28.0952,28.2298,122913.0
2018-11-05 14:30:00,37.76,37.88,37.74,37.77,171580.0,28.2298,28.3195,28.2148,28.2373,171580.0
2018-11-05 15:00:00,37.78,37.83,37.62,37.7,239960.0,28.2447,28.2821,28.1251,28.1849,239960.0
2018-11-05 15:30:00,37.7,37.74,37.63,37.73,356875.0,28.1849,28.2148,28.1326,28.2074,356875.0
2018-11-06 09:30:00,37.55,37.7,37.5,37.53,256904.0,28.0728,28.1849,28.0354,28.0578,256904.0
2018-11-06 10:00:00,37.53,37.61,37.38,37.6,158861.0,28.0578,28.1176,27.9457,28.1102,158861.0
2018-11-06 10:30:00,37.6,37.85,37.52,37.84,139513.0,28.1102,28.2971,28.0504,28.2896,139513.0
2018-11-06 11:00:00,37.85,37.98,37.81,37.93,188601.0,28.2971,28.3943,28.2672,28.3569,188601.0
2018-11-06 11:30:00,37.93,37.94,37.67,37.71,182901.0,28.3569,28.3644,28.1625,28.1924,182901.0
2018-11-06 12:00:00,37.71,37.84,37.69,37.82,289616.0,28.1924,28.2896,28.1775,28.2746,289616.0
2018-11-06 12:30:00,37.82,37.88,37.77,37.79,121991.0,28.2746,28.3195,28.2373,28.2522,121991.0
2018-11-06 13:00:00,37.8,37.83,37.7,37.7,102965.0,28.2597,28.2821,28.1849,28.1849,102965.0
2018-11-06 13:30:00,37.7,37.84,37.64,37.75,219166.0,28.1849,28.2896,28.1401,28.2223,219166.0
2018-11-06 14:00:00,37.75,37.82,37.68,37.7,174524.0,28.2223,28.2746,28.17,28.1849,174524.0
2018-11-06 14:30:00,37.69,37.75,37.66,37.69,90352.0,28.1775,28.2223,28.155,28.1775,90352.0
2018-11-06 15:00:00,37.68,37.77,37.62,37.65,109372.0,28.17,28.2373,28.1251,28.1476,109372.0
2018-11-06 15:30:00,37.66,37.87,37.62,37.74,876350.0,28.155,28.312,28.1251,28.2148,876350.0
2018-11-07 09:30:00,37.91,38.25,37.5,37.5,246378.0,28.3419,28.5961,28.0354,28.0354,246378.0
2018-11-07 10:00:00,37.5,37.51,37.25,37.47,258900.0,28.0354,28.0429,27.8485,28.013,258900.0
2018-11-07 10:30:00,37.48,37.72,37.46,37.59,132860.0,28.0205,28.1999,28.0055,28.1027,132860.0
2018-11-07 11:00:00,37.59,37.62,37.36,37.41,140413.0,28.1027,28.1251,27.9307,27.9681,140413.0
2018-11-07 11:30:00,37.41,37.56,37.4,37.49,133139.0,27.9681,28.0803,27.9606,28.0279,133139.0
2018-11-07 12:00:00,37.5,37.65,37.43,37.55,130211.0,28.0354,28.1476,27.9831,28.0728,130211.0
2018-11-07 12:30:00,37.56,37.74,37.55,37.72,99098.0,28.0803,28.2148,28.0728,28.1999,99098.0
2018-11-07 13:00:00,37.73,37.82,37.7,37.8,81126.0,28.2074,28.2746,28.1849,28.2597,81126.0
2018-11-07 13:30:00,37.81,37.85,37.72,37.76,77375.0,28.2672,28.2971,28.1999,28.2298,77375.0
2018-11-07 14:00:00,37.76,37.96,37.73,37.94,123807.0,28.2298,28.3793,28.2074,28.3644,123807.0
2018-11-07 14:30:00,37.94,38.08,37.9,38.08,175095.0,28.3644,28.469,28.3345,28.469,175095.0
2018-11-07 15:00:00,38.07,38.19,38.04,38.17,201326.0,28.4615,28.5513,28.4391,28.5363,201326.0
2018-11-07 15:30:00,38.17,38.2,37.99,38.15,327664.0,28.5363,28.5587,28.4017,28.5214,327664.0
2018-11-08 09:30:00,38.03,38.27,37.75,38.19,390259.0,28.4316,28.6111,28.2223,28.5513,390259.0
2018-11-08 10:00:00,38.19,38.4,38.13,38.35,284114.0,28.5513,28.7083,28.5064,28.6709,284114.0
2018-11-08 10:30:00,38.34,38.43,38.29,38.4,183854.0,28.6634,28.7307,28.626,28.7083,183854.0
2018-11-08 11:00:00,38.4,38.54,38.36,38.49,252310.0,28.7083,28.8129,28.6784,28.7755,252310.0
2018-11-08 11:30:00,38.5,38.64,38.45,38.47,103245.0,28.783,28.8877,28.7456,28.7606,103245.0
2018-11-08 12:00:00,38.47,38.51,38.39,38.41,185358.0,28.7606,28.7905,28.7008,28.7157,185358.0
2018-11-08 12:30:00,38.4,38.48,38.38,38.42,98380.0,28.7083,28.7681,28.6933,28.7232,98380.0
2018-11-08 13:00:00,38.42,38.47,38.33,38.35,84570.0,28.7232,28.7606,28.6559,28.6709,84570.0
2018-11-08 13:30:00,38.34,38.43,38.27,38.38,111874.0,28.6634,28.7307,28.6111,28.6933,111874.0
2018-11-08 14:00:00,38.35,38.41,38.25,38.26,183844.0,28.6709,28.7157,28.5961,28.6036,183844.0
2018-11-08 14:30:00,38.25,38.34,38.11,38.3,204179.0,28.5961,28.6634,28.4915,28.6335,204179.0
2018-11-08 15:00:00,38.3,38.39,38.18,38.28,184529.0,28.6335,28.7008,28.5438,28.6185,184529.0
2018-11-08 15:30:00,38.29,38.33,38.19,38.31,428630.0,28.626,28.6559,28.5513,28.641,428630.0
2018-11-09 09:30:00,38.16,38.56,38.06,38.17,320698.0,28.5288,28.8279,28.4541,28.5363,320698.0
2018-11-09 10:00:00,38.17,38.24,38.01,38.2,282911.0,28.5363,28.5886,28.4167,28.5587,282911.0
2018-11-09 10:30:00,38.2,38.35,38.12,38.2,280946.0,28.5587,28.6709,28.4989,28.5587,280946.0
2018-11-09 11:00:00,38.19,38.22,38.05,38.19,205183.0,28.5513,28.5737,28.4466,28.5513,205183.0
2018-11-09 11:30:00,38.19,38.25,38.05,38.07,165939.0,28.5513,28.5961,28.4466,28.4615,165939.0
2018-11-09 12:00:00,38.07,38.17,38.04,38.11,151257.0,28.4615,28.5363,28.4391,28.4915,151257.0
2018-11-09 12:30:00,38.12,38.2,38.0,38.01,124282.0,28.4989,28.5587,28.4092,28.4167,124282.0
2018-11-09 13:00:00,38.01,38.06,37.96,38.03,77723.0,28.4167,28.4541,28.3793,28.4316,77723.0
2018-11-09 13:30:00,38.02,38.02,37.94,37.99,151790.0,28.4242,28.4242,28.3644,28.4017,151790.0
2018-11-09 14:00:00,37.99,38.05,37.84,37.91,126941.0,28.4017,28.4466,28.2896,28.3419,126941.0
2018-11-09 14:30:00,37.9,38.15,37.9,38.02,165958.0,28.3345,28.5214,28.3345,28.4242,165958.0
2018-11-09 15:00:00,38.03,38.16,37.99,38.1,160838.0,28.4316,28.5288,28.4017,28.484,160838.0
2018-11-09 15:30:00,38.11,38.21,38.06,38.06,516297.0,28.4915,28.5662,28.4541,28.4541,516297.0
2018-11-12 09:30:00,38.0,38.29,37.75,37.82,191389.0,28.4092,28.626,28.2223,28.2746,191389.0
2018-11-12 10:00:00,37.82,37.91,37.75,37.87,153446.0,28.2746,28.3419,28.2223,28.312,153446.0
2018-11-12 10:30:00,37.87,38.01,37.83,37.9,193635.0,28.312,28.4167,28.2821,28.3345,193635.0
2018-11-12 11:00:00,37.89,37.99,37.71,37.71,230656.0,28.327,28.4017,28.1924,28.1924,230656.0
2018-11-12 11:30:00,37.7,37.92,37.67,37.92,164940.0,28.1849,28.3494,28.1625,28.3494,164940.0
2018-11-12 12:00:00,37.92,37.99,37.86,37.93,99605.0,28.3494,28.4017,28.3045,28.3569,99605.0
2018-11-12 12:30:00,37.93,37.96,37.86,37.86,76010.0,28.3569,28.3793,28.3045,28.3045,76010.0
2018-11-12 13:00:00,37.86,37.94,37.82,37.94,170845.0,28.3045,28.3644,28.2746,28.3644,170845.0
2018-11-12 13:30:00,37.93,38.07,37.88,38.06,229334.0,28.3569,28.4615,28.3195,28.4541,229334.0
2018-11-12 14:00:00,38.05,38.13,37.99,37.99,133196.0,28.4466,28.5064,28.4017,28.4017,133196.0
2018-11-12 14:30:00,37.98,38.05,37.9,37.91,123066.0,28.3943,28.4466,28.3345,28.3419,123066.0
2018-11-12 15:00:00,37.91,37.99,37.79,37.93,185800.0,28.3419,28.4017,28.2522,28.3569,185800.0
2018-11-12 15:30:00,37.93,37.93,37.56,37.62,702661.0,28.3569,28.3569,28.0803,28.1251,702661.0
2018-11-13 09:30:00,37.62,38.05,37.59,38.03,301081.0,28.1251,28.4466,28.1027,28.4316,301081.0
2018-11-13 10:00:00,38.02,38.21,37.87,37.89,231709.0,28.4242,28.5662,28.312,28.327,231709.0
2018-11-13 10:30:00,37.9,37.99,37.82,37.87,211866.0,28.3345,28.4017,28.2746,28.312,211866.0
2018-11-13 11:00:00,37.87,38.14,37.85,38.05,254805.0,28.312,28.5139,28.2971,28.4466,254805.0
2018-11-13 11:30:00,38.06,38.14,37.97,38.13,159924.0,28.4541,28.5139,28.3868,28.5064,159924.0
2018-11-13 12:00:00,38.13,38.19,38.02,38.1,166366.0,28.5064,28.5513,28.4242,28.484,166366.0
2018-11-13 12:30:00,38.11,38.15,37.91,37.94,136458.0,28.4915,28.5214,28.3419,28.3644,136458.0
2018-11-13 13:00:00,37.94,37.98,37.8,37.85,121571.0,28.3644,28.3943,28.2597,28.2971,121571.0
2018-11-13 13:30:00,37.85,37.97,37.8,37.93,123271.0,28.2971,28.3868,28.2597,28.3569,123271.0
2018-11-13 14:00:00,37.93,37.96,37.65,37.76,140011.0,28.3569,28.3793,28.1476,28.2298,140011.0
2018-11-13 14:30:00,37.77,37.84,37.69,37.73,151383.0,28.2373,28.2896,28.1775,28.2074,151383.0
2018-11-13 15:00:00,37.73,37.86,37.63,37.67,210839.0,28.2074,28.3045,28.1326,28.1625,210839.0
2018-11-13 15:30:00,37.67,37.79,37.58,37.7,641636.0,28.1625,28.2522,28.0952,28.1849,641636.0
2018-11-14 09:30:00,37.82,37.92,37.69,37.84,502000.0,28.2746,28.3494,28.1775,28.2896,502000.0
2018-11-14 10:00:00,37.83,37.91,37.62,37.68,261523.0,28.2821,28.3419,28.1251,28.17,261523.0
2018-11-14 10:30:00,37.69,37.71,37.29,37.34,334878.0,28.1775,28.1924,27.8784,27.9158,334878.0
2018-11-14 11:00:00,37.34,37.38,36.88,37.04,276993.0,27.9158,27.9457,27.5719,27.6915,276993.0
2018-11-14 11:30:00,37.05,37.09,36.67,36.8,315141.0,27.699,27.7289,27.4149,27.5121,315141.0
2018-11-14 12:00:00,36.8,36.88,36.57,36.61,423597.0,27.5121,27.5719,27.3401,27.37,423597.0
2018-11-14 12:30:00,36.61,36.64,36.22,36.24,383693.0,27.37,27.3925,27.0785,27.0934,383693.0
2018-11-14 13:00:00,36.24,36.31,36.09,36.14,1367800.0,27.0934,27.1458,26.9813,27.0187,1367800.0
2018-11-14 13:30:00,36.14,36.2,35.97,36.05,230733.0,27.0187,27.0635,26.8916,26.9514,230733.0
2018-11-14 14:00:00,36.05,36.35,35.91,36.16,360979.0,26.9514,27.1757,26.8467,27.0336,360979.0
2018-11-14 14:30:00,36.15,36.26,35.97,36.24,479686.0,27.0261,27.1084,26.8916,27.0934,479686.0
2018-11-14 15:00:00,36.23,36.36,36.21,36.3,1125482.0,27.0859,27.1831,27.071,27.1383,1125482.0
2018-11-14 15:30:00,36.29,36.47,36.15,36.21,1498556.0,27.1308,27.2654,27.0261,27.071,1498556.0
2018-11-15 09:30:00,35.9,36.18,35.51,35.91,494537.0,26.8392,27.0486,26.5477,26.8467,494537.0
2018-11-15 10:00:00,35.9,36.02,35.71,35.98,511998.0,26.8392,26.9289,26.6972,26.899,511998.0
2018-11-15 10:30:00,35.98,36.07,35.73,36.02,413939.0,26.899,26.9663,26.7121,26.9289,413939.0
2018-11-15 11:00:00,36.03,36.25,35.94,36.22,275710.0,26.9364,27.1009,26.8691,27.0785,275710.0
2018-11-15 11:30:00,36.23,36.42,36.19,36.38,235220.0,27.0859,27.228,27.056,27.1981,235220.0
2018-11-15 12:00:00,36.38,36.49,36.3,36.47,280410.0,27.1981,27.2803,27.1383,27.2654,280410.0
2018-11-15 12:30:00,36.47,36.47,36.16,36.21,290227.0,27.2654,27.2654,27.0336,27.071,290227.0
2018-11-15 13:00:00,36.21,36.48,36.08,36.48,272527.0,27.071,27.2728,26.9738,27.2728,272527.0
2018-11-15 13:30:00,36.5,36.57,36.4,36.51,258970.0,27.2878,27.3401,27.213,27.2953,258970.0
2018-11-15 14:00:00,36.51,36.55,36.36,36.51,254636.0,27.2953,27.3252,27.1831,27.2953,254636.0
2018-11-15 14:30:00,36.5,36.58,36.32,36.36,344114.0,27.2878,27.3476,27.1532,27.1831,344114.0
2018-11-15 15:00:00,36.36,36.56,36.15,36.4,503096.0,27.1831,27.3327,27.0261,27.213,503096.0
2018-11-15 15:30:00,36.4,36.58,36.39,36.58,816899.0,27.213,27.3476,27.2056,27.3476,816899.0
2018-11-16 09:30:00,36.31,36.53,36.26,36.48,403362.0,27.1458,27.3102,27.1084,27.2728,403362.0
2018-11-16 10:00:00,36.48,36.49,36.26,36.32,204070.0,27.2728,27.2803,27.1084,27.1532,204070.0
2018-11-16 10:30:00,36.32,36.49,36.31,36.43,184041.0,27.1532,27.2803,27.1458,27.2355,184041.0
2018-11-16 11:00:00,36.44,36.51,36.3,36.4,202731.0,27.2429,27.2953,27.1383,27.213,202731.0
2018-11-16 11:30:00,36.4,36.52,36.37,36.44,178763.0,27.213,27.3028,27.1906,27.2429,178763.0
2018-11-16 12:00:00,36.45,36.46,36.18,36.19,205041.0,27.2504,27.2579,27.0486,27.056,205041.0
2018-11-16 12:30:00,36.2,36.45,36.17,36.3,488823.0,27.0635,27.2504,27.0411,27.1383,488823.0
2018-11-16 13:00:00,36.29,36.32,36.15,36.27,256732.0,27.1308,27.1532,27.0261,27.1158,256732.0
2018-11-16 13:30:00,36.28,36.28,36.09,36.16,201082.0,27.1233,27.1233,26.9813,27.0336,201082.0
2018-11-16 14:00:00,36.16,36.33,36.15,36.29,178590.0,27.0336,27.1607,27.0261,27.1308,178590.0
2018-11-16 14:30:00,36.3,36.34,36.18,36.21,246058.0,27.1383,27.1682,27.0486,27.071,246058.0
2018-11-16 15:00:00,36.22,36.33,36.21,36.27,215446.0,27.0785,27.1607,27.071,27.1158,215446.0
2018-11-16 15:30:00,36.27,36.39,36.23,36.27,821710.0,27.1158,27.2056,27.0859,27.1158,821710.0
2018-11-19 09:30:00,36.27,36.58,36.14,36.52,277461.0,27.1158,27.3476,27.0187,27.3028,277461.0
2018-11-19 10:00:00,36.52,36.59,36.34,36.35,327707.0,27.3028,27.3551,27.1682,27.1757,327707.0
2018-11-19 10:30:00,36.34,36.51,36.23,36.47,285223.0,27.1682,27.2953,27.0859,27.2654,285223.0
2018-11-19 11:00:00,36.47,36.52,36.28,36.29,348576.0,27.2654,27.3028,27.1233,27.1308,348576.0
2018-11-19 11:30:00,36.28,36.28,35.78,35.86,431094.0,27.1233,27.1233,26.7495,26.8093,431094.0
2018-11-19 12:00:00,35.86,35.89,35.71,35.75,332564.0,26.8093,26.8318,26.6972,26.7271,332564.0
2018-11-19 12:30:00,35.74,35.83,35.65,35.82,240857.0,26.7196,26.7869,26.6523,26.7794,240857.0
2018-11-19 13:00:00,35.82,35.83,35.61,35.63,245168.0,26.7794,26.7869,26.6224,26.6374,245168.0
2018-11-19 13:30:00,35.62,35.72,35.52,35.57,273308.0,26.6299,26.7047,26.5551,26.5925,273308.0
2018-11-19 14:00:00,35.58,35.64,35.52,35.62,260873.0,26.6,26.6449,26.5551,26.6299,260873.0
2018-11-19 14:30:00,35.62,35.88,35.51,35.84,407540.0,26.6299,26.8243,26.5477,26.7944,407540.0
2018-11-19 15:00:00,35.84,35.98,35.78,35.9,419462.0,26.7944,26.899,26.7495,26.8392,419462.0
2018-11-19 15:30:00,35.9,35.97,35.77,35.96,752230.0,26.8392,26.8916,26.742,26.8841,752230.0
2018-11-20 09:30:00,35.65,35.79,35.08,35.23,430765.0,26.6523,26.757,26.2262,26.3383,430765.0
2018-11-20 10:00:00,35.23,35.45,35.13,35.43,583666.0,26.3383,26.5028,26.2636,26.4879,583666.0
2018-11-20 10:30:00,35.42,35.84,35.38,35.73,354197.0,26.4804,26.7944,26.4505,26.7121,354197.0
2018-11-20 11:00:00,35.72,35.76,35.39,35.4,241030.0,26.7047,26.7346,26.458,26.4654,241030.0
2018-11-20 11:30:00,35.4,35.57,35.3,35.57,164830.0,26.4654,26.5925,26.3907,26.5925,164830.0
2018-11-20 12:00:00,35.57,35.66,35.32,35.36,179737.0,26.5925,26.6598,26.4056,26.4355,179737.0
2018-11-20 12:30:00,35.36,35.41,35.15,35.18,134595.0,26.4355,26.4729,26.2785,26.301,134595.0
2018-11-20 13:00:00,35.17,35.35,35.16,35.23,257858.0,26.2935,26.428,26.286,26.3383,257858.0
2018-11-20 13:30:00,35.22,35.38,35.21,35.26,179737.0,26.3309,26.4505,26.3234,26.3608,179737.0
2018-11-20 14:00:00,35.25,35.32,35.15,35.17,233191.0,26.3533,26.4056,26.2785,26.2935,233191.0
2018-11-20 14:30:00,35.18,35.35,35.12,35.19,220032.0,26.301,26.428,26.2561,26.3084,220032.0
2018-11-20 15:00:00,35.19,35.42,35.08,35.38,553768.0,26.3084,26.4804,26.2262,26.4505,553768.0
2018-11-20 15:30:00,35.38,35.48,35.23,35.23,870913.0,26.4505,26.5252,26.3383,26.3383,870913.0
2018-11-21 09:30:00,35.49,35.49,34.82,35.32,331079.0,26.5327,26.5327,26.0318,26.4056,331079.0
2018-11-21 10:00:00,35.31,35.71,35.31,35.7,254326.0,26.3981,26.6972,26.3981,26.6897,254326.0
2018-11-21 10:30:00,35.7,35.82,35.56,35.65,219791.0,26.6897,26.7794,26.585,26.6523,219791.0
2018-11-21 11:00:00,35.65,35.78,35.61,35.74,216456.0,26.6523,26.7495,26.6224,26.7196,216456.0
2018-11-21 11:30:00,35.75,35.92,35.75,35.92,160523.0,26.7271,26.8542,26.7271,26.8542,160523.0
2018-11-21 12:00:00,35.92,35.96,35.79,35.85,118780.0,26.8542,26.8841,26.757,26.8019,118780.0
2018-11-21 12:30:00,35.86,35.9,35.7,35.73,89228.0,26.8093,26.8392,26.6897,26.7121,89228.0
2018-11-21 13:00:00,35.73,35.79,35.64,35.68,83106.0,26.7121,26.757,26.6449,26.6748,83106.0
2018-11-21 13:30:00,35.68,35.74,35.61,35.66,112297.0,26.6748,26.7196,26.6224,26.6598,112297.0
2018-11-21 14:00:00,35.65,35.82,35.61,35.77,309599.0,26.6523,26.7794,26.6224,26.742,309599.0
2018-11-21 14:30:00,35.77,35.77,35.66,35.69,119201.0,26.742,26.742,26.6598,26.6822,119201.0
2018-11-21 15:00:00,35.69,35.72,35.56,35.57,145160.0,26.6822,26.7047,26.585,26.5925,145160.0
2018-11-21 15:30:00,35.57,35.64,35.49,35.51,705203.0,26.5925,26.6449,26.5327,26.5477,705203.0
2018-11-23 09:30:00,35.18,35.25,35.02,35.15,222635.0,26.301,26.3533,26.1813,26.2785,222635.0
2018-11-23 10:00:00,35.15,35.33,35.15,35.21,183418.0,26.2785,26.4131,26.2785,26.3234,183418.0
2018-11-23 10:30:00,35.2,35.41,35.2,35.25,161769.0,26.3159,26.4729,26.3159,26.3533,161769.0
2018-11-23 11:00:00,35.25,35.46,35.24,35.44,150216.0,26.3533,26.5103,26.3458,26.4953,150216.0
2018-11-23 11:30:00,35.43,35.52,35.35,35.43,135805.0,26.4879,26.5551,26.428,26.4879,135805.0
2018-11-23 12:00:00,35.43,35.53,35.39,35.47,139037.0,26.4879,26.5626,26.458,26.5178,139037.0
2018-11-23 12:30:00,35.47,35.47,35.15,35.2,297218.0,26.5178,26.5178,26.2785,26.3159,297218.0
2018-11-26 09:30:00,35.71,36.28,35.65,36.28,421464.0,26.6972,27.1233,26.6523,27.1233,421464.0
2018-11-26 10:00:00,36.28,36.47,36.23,36.4,285389.0,27.1233,27.2654,27.0859,27.213,285389.0
2018-11-26 10:30:00,36.41,36.49,36.3,36.37,207085.0,27.2205,27.2803,27.1383,27.1906,207085.0
2018-11-26 11:00:00,36.37,36.41,36.24,36.33,214240.0,27.1906,27.2205,27.0934,27.1607,214240.0
2018-11-26 11:30:00,36.32,36.33,36.12,36.29,171299.0,27.1532,27.1607,27.0037,27.1308,171299.0
2018-11-26 12:00:00,36.29,36.34,36.12,36.14,162503.0,27.1308,27.1682,27.0037,27.0187,162503.0
2018-11-26 12:30:00,36.14,36.15,35.95,36.04,115313.0,27.0187,27.0261,26.8766,26.9439,115313.0
2018-11-26 13:00:00,36.05,36.14,35.99,36.04,103384.0,26.9514,27.0187,26.9065,26.9439,103384.0
2018-11-26 13:30:00,36.05,36.16,36.04,36.13,99012.0,26.9514,27.0336,26.9439,27.0112,99012.0
2018-11-26 14:00:00,36.13,36.22,36.08,36.16,146613.0,27.0112,27.0785,26.9738,27.0336,146613.0
2018-11-26 14:30:00,36.16,36.23,36.08,36.13,131142.0,27.0336,27.0859,26.9738,27.0112,131142.0
2018-11-26 15:00:00,36.13,36.18,36.07,36.1,196272.0,27.0112,27.0486,26.9663,26.9888,196272.0
2018-11-26 15:30:00,36.1,36.18,36.06,36.09,782315.0,26.9888,27.0486,26.9588,26.9813,782315.0
2018-11-27 09:30:00,36.06,36.39,35.89,36.29,492701.0,26.9588,27.2056,26.8318,27.1308,492701.0
2018-11-27 10:00:00,36.29,36.5,36.24,36.31,427271.0,27.1308,27.2878,27.0934,27.1458,427271.0
2018-11-27 10:30:00,36.3,36.36,36.18,36.25,362314.0,27.1383,27.1831,27.0486,27.1009,362314.0
2018-11-27 11:00:00,36.24,36.39,36.12,36.2,244680.0,27.0934,27.2056,27.0037,27.0635,244680.0
2018-11-27 11:30:00,36.2,36.28,36.13,36.22,177928.0,27.0635,27.1233,27.0112,27.0785,177928.0
2018-11-27 12:00:00,36.23,36.23,35.98,35.99,145903.0,27.0859,27.0859,26.899,26.9065,145903.0
2018-11-27 12:30:00,35.99,36.15,35.95,36.09,149389.0,26.9065,27.0261,26.8766,26.9813,149389.0
2018-11-27 13:00:00,36.08,36.22,36.01,36.04,237857.0,26.9738,27.0785,26.9215,26.9439,237857.0
2018-11-27 13:30:00,36.03,36.06,35.89,35.97,220447.0,26.9364,26.9588,26.8318,26.8916,220447.0
2018-11-27 14:00:00,35.98,36.02,35.89,35.91,174247.0,26.899,26.9289,26.8318,26.8467,174247.0
2018-11-27 14:30:00,35.91,35.98,35.91,35.95,130422.0,26.8467,26.899,26.8467,26.8766,130422.0
2018-11-27 15:00:00,35.95,35.95,35.79,35.86,165115.0,26.8766,26.8766,26.757,26.8093,165115.0
2018-11-27 15:30:00,35.86,36.05,35.81,36.05,452665.0,26.8093,26.9514,26.7719,26.9514,452665.0
2018-11-28 09:30:00,36.04,36.26,35.91,36.05,325541.0,26.9439,27.1084,26.8467,26.9514,325541.0
2018-11-28 10:00:00,36.05,36.09,35.5,35.57,262919.0,26.9514,26.9813,26.5402,26.5925,262919.0
2018-11-28 10:30:00,35.56,35.87,35.54,35.8,187323.0,26.585,26.8168,26.5701,26.7645,187323.0
2018-11-28 11:00:00,35.8,36.14,35.77,36.14,157211.0,26.7645,27.0187,26.742,27.0187,157211.0
2018-11-28 11:30:00,36.13,36.13,36.0,36.06,127565.0,27.0112,27.0112,26.914,26.9588,127565.0
2018-11-28 12:00:00,36.07,36.45,36.07,36.38,377617.0,26.9663,27.2504,26.9663,27.1981,377617.0
2018-11-28 12:30:00,36.38,36.42,36.25,36.4,335607.0,27.1981,27.228,27.1009,27.213,335607.0
2018-11-28 13:00:00,36.4,36.5,36.36,36.48,239988.0,27.213,27.2878,27.1831,27.2728,239988.0
2018-11-28 13:30:00,36.48,36.56,36.41,36.42,177272.0,27.2728,27.3327,27.2205,27.228,177272.0
2018-11-28 14:00:00,36.42,36.48,36.33,36.38,269090.0,27.228,27.2728,27.1607,27.1981,269090.0
2018-11-28 14:30:00,36.38,36.41,36.22,36.22,149034.0,27.1981,27.2205,27.0785,27.0785,149034.0
2018-11-28 15:00:00,36.21,36.32,36.17,36.31,159148.0,27.071,27.1532,27.0411,27.1458,159148.0
2018-11-28 15:30:00,36.31,36.45,36.25,36.45,424710.0,27.1458,27.2504,27.1009,27.2504,424710.0
2018-11-29 09:30:00,36.08,36.38,36.03,36.12,229415.0,26.9738,27.1981,26.9364,27.0037,229415.0
2018-11-29 10:00:00,36.11,36.19,36.03,36.08,150337.0,26.9962,27.056,26.9364,26.9738,150337.0
2018-11-29 10:30:00,36.08,36.22,35.87,36.06,223283.0,26.9738,27.0785,26.8168,26.9588,223283.0
2018-11-29 11:00:00,36.05,36.25,36.04,36.25,230513.0,26.9514,27.1009,26.9439,27.1009,230513.0
2018-11-29 11:30:00,36.25,36.31,36.03,36.07,202539.0,27.1009,27.1458,26.9364,26.9663,202539.0
2018-11-29 12:00:00,36.07,36.07,35.95,36.04,189819.0,26.9663,26.9663,26.8766,26.9439,189819.0
2018-11-29 12:30:00,36.04,36.17,36.02,36.13,135887.0,26.9439,27.0411,26.9289,27.0112,135887.0
2018-11-29 13:00:00,36.13,36.16,36.08,36.1,104524.0,27.0112,27.0336,26.9738,26.9888,104524.0
2018-11-29 13:30:00,36.1,36.16,36.06,36.11,132038.0,26.9888,27.0336,26.9588,26.9962,132038.0
2018-11-29 14:00:00,36.11,36.29,36.06,36.27,138239.0,26.9962,27.1308,26.9588,27.1158,138239.0
2018-11-29 14:30:00,36.28,36.38,36.23,36.36,152838.0,27.1233,27.1981,27.0859,27.1831,152838.0
2018-11-29 15:00:00,36.37,36.38,36.23,36.24,285393.0,27.1906,27.1981,27.0859,27.0934,285393.0
2018-11-29 15:30:00,36.23,36.24,36.01,36.03,678765.0,27.0859,27.0934,26.9215,26.9364,678765.0
2018-11-30 09:30:00,36.04,36.3,35.83,36.24,226240.0,26.9439,27.1383,26.7869,27.0934,226240.0
2018-11-30 10:00:00,36.23,36.49,36.2,36.35,206957.0,27.0859,27.2803,27.0635,27.1757,206957.0
2018-11-30 10:30:00,36.36,36.47,36.32,36.38,136936.0,27.1831,27.2654,27.1532,27.1981,136936.0
2018-11-30 11:00:00,36.39,36.43,36.13,36.16,205056.0,27.2056,27.2355,27.0112,27.0336,205056.0
2018-11-30 11:30:00,36.16,36.31,36.11,36.27,145254.0,27.0336,27.1458,26.9962,27.1158,145254.0
2018-11-30 12:00:00,36.27,36.28,36.19,36.21,323656.0,27.1158,27.1233,27.056,27.071,323656.0
2018-11-30 12:30:00,36.22,36.45,36.21,36.38,395545.0,27.0785,27.2504,27.071,27.1981,395545.0
2018-11-30 13:00:00,36.38,36.39,36.31,36.36,115153.0,27.1981,27.2056,27.1458,27.1831,115153.0
2018-11-30 13:30:00,36.36,36.55,36.32,36.54,129082.0,27.1831,27.3252,27.1532,27.3177,129082.0
2018-11-30 14:00:00,36.55,36.64,36.52,36.63,123549.0,27.3252,27.3925,27.3028,27.385,123549.0
2018-11-30 14:30:00,36.64,36.67,36.57,36.59,415557.0,27.3925,27.4149,27.3401,27.3551,415557.0
2018-11-30 15:00:00,36.59,36.65,36.54,36.55,262200.0,27.3551,27.3999,27.3177,27.3252,262200.0
2018-11-30 15:30:00,36.56,36.59,36.35,36.35,895780.0,27.3327,27.3551,27.1757,27.1757,895780.0
2018-12-03 09:30:00,36.9,37.11,36.45,36.45,339138.0,27.5868,27.7438,27.2504,27.2504,339138.0
2018-12-03 10:00:00,36.49,36.7,36.34,36.69,202621.0,27.2803,27.4373,27.1682,27.4298,202621.0
2018-12-03 10:30:00,36.7,36.74,36.49,36.5,160663.0,27.4373,27.4672,27.2803,27.2878,160663.0
2018-12-03 11:00:00,36.5,36.52,36.32,36.38,149522.0,27.2878,27.3028,27.1532,27.1981,149522.0
2018-12-03 11:30:00,36.38,36.43,36.19,36.21,137057.0,27.1981,27.2355,27.056,27.071,137057.0
2018-12-03 12:00:00,36.21,36.5,36.21,36.49,112385.0,27.071,27.2878,27.071,27.2803,112385.0
2018-12-03 12:30:00,36.5,36.55,36.46,36.55,144399.0,27.2878,27.3252,27.2579,27.3252,144399.0
2018-12-03 13:00:00,36.55,36.71,36.55,36.67,120748.0,27.3252,27.4448,27.3252,27.4149,120748.0
2018-12-03 13:30:00,36.66,36.67,36.45,36.5,102054.0,27.4074,27.4149,27.2504,27.2878,102054.0
2018-12-03 14:00:00,36.5,36.63,36.45,36.62,183525.0,27.2878,27.385,27.2504,27.3775,183525.0
2018-12-03 14:30:00,36.62,36.66,36.45,36.52,129130.0,27.3775,27.4074,27.2504,27.3028,129130.0
2018-12-03 15:00:00,36.52,36.58,36.4,36.54,211767.0,27.3028,27.3476,27.213,27.3177,211767.0
2018-12-03 15:30:00,36.54,36.57,36.42,36.52,649650.0,27.3177,27.3401,27.228,27.3028,649650.0
2018-12-04 09:30:00,36.24,36.44,35.62,35.62,289771.0,27.0934,27.2429,26.6299,26.6299,289771.0
2018-12-04 10:00:00,35.63,35.66,35.16,35.2,245763.0,26.6374,26.6598,26.286,26.3159,245763.0
2018-12-04 10:30:00,35.19,35.28,35.07,35.19,195385.0,26.3084,26.3757,26.2187,26.3084,195385.0
2018-12-04 11:00:00,35.19,35.19,35.04,35.14,241413.0,26.3084,26.3084,26.1963,26.271,241413.0
2018-12-04 11:30:00,35.14,35.16,34.82,34.83,428102.0,26.271,26.286,26.0318,26.0393,428102.0
2018-12-04 12:00:00,34.83,34.89,34.47,34.48,327135.0,26.0393,26.0841,25.7701,25.7776,327135.0
2018-12-04 12:30:00,34.49,34.61,34.23,34.25,734668.0,25.7851,25.8748,25.5907,25.6057,734668.0
2018-12-04 13:00:00,34.24,34.32,34.07,34.13,304601.0,25.5982,25.658,25.4711,25.516,304601.0
2018-12-04 13:30:00,34.13,34.51,34.07,34.45,401181.0,25.516,25.8001,25.4711,25.7552,401181.0
2018-12-04 14:00:00,34.43,34.58,34.36,34.49,262310.0,25.7402,25.8524,25.6879,25.7851,262310.0
2018-12-04 14:30:00,34.49,34.88,34.49,34.76,363070.0,25.7851,26.0767,25.7851,25.987,363070.0
2018-12-04 15:00:00,34.77,34.77,34.42,34.45,562785.0,25.9944,25.9944,25.7328,25.7552,562785.0
2018-12-04 15:30:00,34.45,34.61,34.35,34.45,1493305.0,25.7552,25.8748,25.6804,25.7552,1493305.0
2018-12-06 09:30:00,33.87,34.25,33.56,33.75,821595.0,25.3216,25.6057,25.0898,25.2319,821595.0
2018-12-06 10:00:00,33.75,33.95,33.59,33.68,432397.0,25.2319,25.3814,25.1123,25.1795,432397.0
2018-12-06 10:30:00,33.67,33.77,33.25,33.32,419118.0,25.1721,25.2468,24.8581,24.9104,419118.0
2018-12-06 11:00:00,33.32,33.37,33.0,33.09,451600.0,24.9104,24.9478,24.6712,24.7384,451600.0
2018-12-06 11:30:00,33.09,33.43,33.05,33.32,301519.0,24.7384,24.9926,24.7085,24.9104,301519.0
2018-12-06 12:00:00,33.31,33.47,33.24,33.46,242532.0,24.9029,25.0225,24.8506,25.0151,242532.0
2018-12-06 12:30:00,33.46,33.46,33.22,33.31,247098.0,25.0151,25.0151,24.8356,24.9029,247098.0
2018-12-06 13:00:00,33.32,33.35,33.02,33.11,311165.0,24.9104,24.9328,24.6861,24.7534,311165.0
2018-12-06 13:30:00,33.11,33.43,33.06,33.42,264318.0,24.7534,24.9926,24.716,24.9852,264318.0
2018-12-06 14:00:00,33.43,33.5,33.08,33.28,649254.0,24.9926,25.045,24.731,24.8805,649254.0
2018-12-06 14:30:00,33.28,33.3,33.06,33.25,311344.0,24.8805,24.8954,24.716,24.8581,311344.0
2018-12-06 15:00:00,33.26,33.39,33.18,33.34,378853.0,24.8655,24.9627,24.8057,24.9253,378853.0
2018-12-06 15:30:00,33.34,33.8,33.33,33.78,1249865.0,24.9253,25.2692,24.9179,25.2543,1249865.0
2018-12-07 09:30:00,33.66,34.03,33.59,33.82,376520.0,25.1646,25.4412,25.1123,25.2842,376520.0
2018-12-07 10:00:00,33.82,33.92,33.37,33.52,343055.0,25.2842,25.359,24.9478,25.0599,343055.0
2018-12-07 10:30:00,33.51,33.85,33.44,33.85,214537.0,25.0524,25.3066,25.0001,25.3066,214537.0
2018-12-07 11:00:00,33.86,33.88,33.34,33.45,344889.0,25.3141,25.3291,24.9253,25.0076,344889.0
2018-12-07 11:30:00,33.44,33.64,33.35,33.35,241964.0,25.0001,25.1496,24.9328,24.9328,241964.0
2018-12-07 12:00:00,33.34,33.47,33.22,33.26,196975.0,24.9253,25.0225,24.8356,24.8655,196975.0
2018-12-07 12:30:00,33.25,33.4,33.15,33.37,172822.0,24.8581,24.9702,24.7833,24.9478,172822.0
2018-12-07 13:00:00,33.36,33.43,33.11,33.19,372086.0,24.9403,24.9926,24.7534,24.8132,372086.0
2018-12-07 13:30:00,33.18,33.2,33.03,33.05,350918.0,24.8057,24.8207,24.6936,24.7085,350918.0
2018-12-07 14:00:00,33.05,33.2,32.89,33.14,298245.0,24.7085,24.8207,24.5889,24.7758,298245.0
2018-12-07 14:30:00,33.14,33.15,32.84,32.87,275797.0,24.7758,24.7833,24.5515,24.574,275797.0
2018-12-07 15:00:00,32.89,33.03,32.79,32.98,405503.0,24.5889,24.6936,24.5142,24.6562,405503.0
2018-12-07 15:30:00,32.97,33.19,32.92,33.0,799689.0,24.6487,24.8132,24.6114,24.6712,799689.0
2018-12-10 09:30:00,32.82,32.86,31.89,32.07,621989.0,24.5366,24.5665,23.8413,23.9759,621989.0
2018-12-10 10:00:00,32.08,32.34,31.95,32.06,358443.0,23.9834,24.1777,23.8862,23.9684,358443.0
2018-12-10 10:30:00,32.04,32.08,31.71,31.78,320491.0,23.9535,23.9834,23.7067,23.7591,320491.0
2018-12-10 11:00:00,31.79,31.81,31.55,31.81,694858.0,23.7666,23.7815,23.5871,23.7815,694858.0
2018-12-10 11:30:00,31.81,32.06,31.76,31.81,338629.0,23.7815,23.9684,23.7441,23.7815,338629.0
2018-12-10 12:00:00,31.81,31.94,31.74,31.86,192431.0,23.7815,23.8787,23.7292,23.8189,192431.0
2018-12-10 12:30:00,31.86,32.25,31.85,32.14,196651.0,23.8189,24.1105,23.8114,24.0282,196651.0
2018-12-10 13:00:00,32.15,32.21,31.95,31.96,194147.0,24.0357,24.0805,23.8862,23.8936,194147.0
2018-12-10 13:30:00,31.96,32.14,31.93,32.09,194960.0,23.8936,24.0282,23.8712,23.9908,194960.0
2018-12-10 14:00:00,32.09,32.15,31.93,32.01,226341.0,23.9908,24.0357,23.8712,23.931,226341.0
2018-12-10 14:30:00,32.01,32.23,31.99,32.01,194567.0,23.931,24.0955,23.9161,23.931,194567.0
2018-12-10 15:00:00,32.01,32.04,31.89,32.0,214531.0,23.931,23.9535,23.8413,23.9235,214531.0
2018-12-10 15:30:00,32.01,32.19,32.01,32.05,590287.0,23.931,24.0656,23.931,23.9609,590287.0
2018-12-11 09:30:00,32.39,32.82,32.38,32.58,695311.0,24.2151,24.5366,24.2076,24.3572,695311.0
2018-12-11 10:00:00,32.58,32.71,32.32,32.5,293140.0,24.3572,24.4544,24.1628,24.2974,293140.0
2018-12-11 10:30:00,32.51,32.63,32.26,32.33,283734.0,24.3048,24.3945,24.1179,24.1703,283734.0
2018-12-11 11:00:00,32.32,32.35,32.14,32.16,221108.0,24.1628,24.1852,24.0282,24.0432,221108.0
2018-12-11 11:30:00,32.15,32.27,32.09,32.11,373088.0,24.0357,24.1254,23.9908,24.0058,373088.0
2018-12-11 12:00:00,32.11,32.12,31.75,31.76,340156.0,24.0058,24.0133,23.7366,23.7441,340156.0
2018-12-11 12:30:00,31.76,31.86,31.6,31.76,380960.0,23.7441,23.8189,23.6245,23.7441,380960.0
2018-12-11 13:00:00,31.75,31.91,31.73,31.74,275360.0,23.7366,23.8563,23.7217,23.7292,275360.0
2018-12-11 13:30:00,31.74,31.81,31.52,31.57,231363.0,23.7292,23.7815,23.5647,23.6021,231363.0
2018-12-11 14:00:00,31.58,31.96,31.55,31.95,273491.0,23.6096,23.8936,23.5871,23.8862,273491.0
2018-12-11 14:30:00,31.94,32.12,31.78,31.82,513273.0,23.8787,24.0133,23.7591,23.789,513273.0
2018-12-11 15:00:00,31.83,32.09,31.75,31.93,415340.0,23.7965,23.9908,23.7366,23.8712,415340.0
2018-12-11 15:30:00,31.94,32.01,31.67,31.68,709326.0,23.8787,23.931,23.6768,23.6843,709326.0
2018-12-12 09:30:00,32.13,32.3,31.57,31.7,381703.0,24.0207,24.1478,23.6021,23.6993,381703.0
2018-12-12 10:00:00,31.7,32.19,31.58,32.16,618872.0,23.6993,24.0656,23.6096,24.0432,618872.0
2018-12-12 10:30:00,32.14,32.23,31.9,32.14,620319.0,24.0282,24.0955,23.8488,24.0282,620319.0
2018-12-12 11:00:00,32.16,32.2,31.84,31.98,226287.0,24.0432,24.0731,23.8039,23.9086,226287.0
2018-12-12 11:30:00,31.99,32.18,31.86,32.17,197126.0,23.9161,24.0581,23.8189,24.0506,197126.0
2018-12-12 12:00:00,32.18,32.21,31.97,32.05,435009.0,24.0581,24.0805,23.9011,23.9609,435009.0
2018-12-12 12:30:00,32.05,32.11,31.97,32.08,225200.0,23.9609,24.0058,23.9011,23.9834,225200.0
2018-12-12 13:00:00,32.09,32.19,32.06,32.18,304988.0,23.9908,24.0656,23.9684,24.0581,304988.0
2018-12-12 13:30:00,32.19,32.2,32.0,32.04,194538.0,24.0656,24.0731,23.9235,23.9535,194538.0
2018-12-12 14:00:00,32.05,32.06,31.85,31.87,223468.0,23.9609,23.9684,23.8114,23.8264,223468.0
2018-12-12 14:30:00,31.87,31.94,31.78,31.91,237770.0,23.8264,23.8787,23.7591,23.8563,237770.0
2018-12-12 15:00:00,31.91,31.99,31.83,31.85,269140.0,23.8563,23.9161,23.7965,23.8114,269140.0
2018-12-12 15:30:00,31.85,31.91,31.62,31.63,870810.0,23.8114,23.8563,23.6395,23.6469,870810.0
2018-12-13 09:30:00,31.64,31.75,31.13,31.13,362986.0,23.6544,23.7366,23.2731,23.2731,362986.0
2018-12-13 10:00:00,31.13,31.21,30.92,31.01,522497.0,23.2731,23.3329,23.1161,23.1834,522497.0
2018-12-13 10:30:00,31.02,31.34,30.97,31.2,255231.0,23.1909,23.4301,23.1535,23.3255,255231.0
2018-12-13 11:00:00,31.2,31.25,30.93,31.0,238522.0,23.3255,23.3628,23.1236,23.1759,238522.0
2018-12-13 11:30:00,30.99,31.17,30.93,30.93,209595.0,23.1685,23.303,23.1236,23.1236,209595.0
2018-12-13 12:00:00,30.93,30.99,30.79,30.85,480066.0,23.1236,23.1685,23.0189,23.0638,480066.0
2018-12-13 12:30:00,30.86,31.18,30.85,31.08,439639.0,23.0713,23.3105,23.0638,23.2357,439639.0
2018-12-13 13:00:00,31.07,31.08,30.87,30.99,254203.0,23.2283,23.2357,23.0787,23.1685,254203.0
2018-12-13 13:30:00,30.98,31.06,30.88,30.91,261758.0,23.161,23.2208,23.0862,23.1087,261758.0
2018-12-13 14:00:00,30.91,30.92,30.77,30.89,262358.0,23.1087,23.1161,23.004,23.0937,262358.0
2018-12-13 14:30:00,30.88,30.91,30.79,30.86,400905.0,23.0862,23.1087,23.0189,23.0713,400905.0
2018-12-13 15:00:00,30.87,30.89,30.76,30.81,290856.0,23.0787,23.0937,22.9965,23.0339,290856.0
2018-12-13 15:30:00,30.81,30.89,30.75,30.87,1010737.0,23.0339,23.0937,22.989,23.0787,1010737.0
2018-12-14 09:30:00,30.52,31.1,30.52,31.08,521286.0,22.8171,23.2507,22.8171,23.2357,521286.0
2018-12-14 10:00:00,31.07,31.15,30.69,30.69,363754.0,23.2283,23.2881,22.9442,22.9442,363754.0
2018-12-14 10:30:00,30.69,30.78,30.51,30.66,319024.0,22.9442,23.0115,22.8096,22.9218,319024.0
2018-12-14 11:00:00,30.66,30.77,30.6,30.65,269273.0,22.9218,23.004,22.8769,22.9143,269273.0
2018-12-14 11:30:00,30.65,30.7,30.39,30.51,274248.0,22.9143,22.9517,22.7199,22.8096,274248.0
2018-12-14 12:00:00,30.51,30.6,30.47,30.53,284634.0,22.8096,22.8769,22.7797,22.8246,284634.0
2018-12-14 12:30:00,30.54,30.63,30.47,30.49,198062.0,22.832,22.8993,22.7797,22.7947,198062.0
2018-12-14 13:00:00,30.49,30.6,30.43,30.55,207621.0,22.7947,22.8769,22.7498,22.8395,207621.0
2018-12-14 13:30:00,30.55,30.56,30.41,30.41,206174.0,22.8395,22.847,22.7348,22.7348,206174.0
2018-12-14 14:00:00,30.41,30.43,30.3,30.36,312109.0,22.7348,22.7498,22.6526,22.6975,312109.0
2018-12-14 14:30:00,30.36,30.36,30.16,30.25,330295.0,22.6975,22.6975,22.5479,22.6152,330295.0
2018-12-14 15:00:00,30.25,30.31,30.16,30.17,407018.0,22.6152,22.6601,22.5479,22.5554,407018.0
2018-12-14 15:30:00,30.17,30.27,30.07,30.26,1338443.0,22.5554,22.6302,22.4807,22.6227,1338443.0
2018-12-17 09:30:00,30.0,30.26,29.79,30.23,445232.0,22.4283,22.6227,22.2713,22.6003,445232.0
2018-12-17 10:00:00,30.21,30.36,30.18,30.31,362429.0,22.5853,22.6975,22.5629,22.6601,362429.0
2018-12-17 10:30:00,30.31,30.54,30.24,30.52,303633.0,22.6601,22.832,22.6078,22.8171,303633.0
2018-12-17 11:00:00,30.53,30.72,30.47,30.64,329236.0,22.8246,22.9666,22.7797,22.9068,329236.0
2018-12-17 11:30:00,30.65,30.67,30.41,30.45,254509.0,22.9143,22.9292,22.7348,22.7648,254509.0
2018-12-17 12:00:00,30.45,30.49,30.26,30.41,294560.0,22.7648,22.7947,22.6227,22.7348,294560.0
2018-12-17 12:30:00,30.4,30.4,30.16,30.18,209629.0,22.7274,22.7274,22.5479,22.5629,209629.0
2018-12-17 13:00:00,30.18,30.31,30.16,30.27,231965.0,22.5629,22.6601,22.5479,22.6302,231965.0
2018-12-17 13:30:00,30.26,30.31,30.11,30.14,280330.0,22.6227,22.6601,22.5106,22.533,280330.0
2018-12-17 14:00:00,30.13,30.3,30.03,30.18,258648.0,22.5255,22.6526,22.4508,22.5629,258648.0
2018-12-17 14:30:00,30.19,30.23,30.01,30.1,345239.0,22.5704,22.6003,22.4358,22.5031,345239.0
2018-12-17 15:00:00,30.09,30.19,30.04,30.08,645684.0,22.4956,22.5704,22.4582,22.4881,645684.0
2018-12-17 15:30:00,30.09,30.12,29.96,30.08,1154696.0,22.4956,22.518,22.3984,22.4881,1154696.0
2018-12-18 09:30:00,30.27,30.61,30.12,30.52,502980.0,22.6302,22.8844,22.518,22.8171,502980.0
2018-12-18 10:00:00,30.52,30.62,30.44,30.51,928744.0,22.8171,22.8918,22.7573,22.8096,928744.0
2018-12-18 10:30:00,30.51,30.64,30.3,30.34,429679.0,22.8096,22.9068,22.6526,22.6825,429679.0
2018-12-18 11:00:00,30.33,30.45,30.05,30.09,703882.0,22.675,22.7648,22.4657,22.4956,703882.0
2018-12-18 11:30:00,30.09,30.17,30.02,30.06,346451.0,22.4956,22.5554,22.4433,22.4732,346451.0
2018-12-18 12:00:00,30.06,30.19,30.02,30.12,315387.0,22.4732,22.5704,22.4433,22.518,315387.0
2018-12-18 12:30:00,30.13,30.16,30.07,30.13,349705.0,22.5255,22.5479,22.4807,22.5255,349705.0
2018-12-18 13:00:00,30.13,30.16,29.97,30.03,347028.0,22.5255,22.5479,22.4059,22.4508,347028.0
2018-12-18 13:30:00,30.02,30.07,29.84,29.9,261257.0,22.4433,22.4807,22.3087,22.3536,261257.0
2018-12-18 14:00:00,29.9,30.04,29.88,29.95,301139.0,22.3536,22.4582,22.3386,22.3909,301139.0
2018-12-18 14:30:00,29.94,29.95,29.69,29.69,409002.0,22.3835,22.3909,22.1966,22.1966,409002.0
2018-12-18 15:00:00,29.69,29.9,29.67,29.71,487126.0,22.1966,22.3536,22.1816,22.2115,487126.0
2018-12-18 15:30:00,29.72,30.04,29.72,29.81,915094.0,22.219,22.4582,22.219,22.2863,915094.0
2018-12-19 09:30:00,29.69,30.03,29.45,29.83,496083.0,22.1966,22.4508,22.0171,22.3012,496083.0
2018-12-19 10:00:00,29.84,30.1,29.83,30.03,293536.0,22.3087,22.5031,22.3012,22.4508,293536.0
2018-12-19 10:30:00,30.02,30.09,29.91,30.01,160800.0,22.4433,22.4956,22.361,22.4358,160800.0
2018-12-19 11:00:00,30.01,30.11,29.97,29.99,185221.0,22.4358,22.5106,22.4059,22.4209,185221.0
2018-12-19 11:30:00,30.0,30.0,29.9,29.96,122505.0,22.4283,22.4283,22.3536,22.3984,122505.0
2018-12-19 12:00:00,29.97,30.13,29.96,30.12,122426.0,22.4059,22.5255,22.3984,22.518,122426.0
2018-12-19 12:30:00,30.12,30.2,30.09,30.12,224764.0,22.518,22.5778,22.4956,22.518,224764.0
2018-12-19 13:00:00,30.12,30.16,29.98,30.01,151858.0,22.518,22.5479,22.4134,22.4358,151858.0
2018-12-19 13:30:00,30.01,30.27,29.95,30.27,146764.0,22.4358,22.6302,22.3909,22.6302,146764.0
2018-12-19 14:00:00,30.24,30.28,29.52,29.87,503354.0,22.6078,22.6377,22.0695,22.3311,503354.0
2018-12-19 14:30:00,29.86,30.0,29.25,29.3,694253.0,22.3237,22.4283,21.8676,21.905,694253.0
2018-12-19 15:00:00,29.31,29.32,28.84,28.85,1134875.0,21.9125,21.92,21.5611,21.5686,1134875.0
2018-12-19 15:30:00,28.85,29.07,28.8,29.0,1456879.0,21.5686,21.733,21.5312,21.6807,1456879.0
2018-12-20 09:30:00,28.84,29.17,28.69,29.05,545805.0,21.5611,21.8078,21.449,21.7181,545805.0
2018-12-20 10:00:00,29.04,29.25,28.99,29.11,369863.0,21.7106,21.8676,21.6732,21.763,369863.0
2018-12-20 10:30:00,29.1,29.3,28.99,29.11,294915.0,21.7555,21.905,21.6732,21.763,294915.0
2018-12-20 11:00:00,29.1,29.11,28.94,28.98,244025.0,21.7555,21.763,21.6359,21.6658,244025.0
2018-12-20 11:30:00,28.98,29.04,28.79,28.82,457900.0,21.6658,21.7106,21.5237,21.5461,457900.0
2018-12-20 12:00:00,28.84,29.05,28.79,29.05,295167.0,21.5611,21.7181,21.5237,21.7181,295167.0
2018-12-20 12:30:00,29.05,29.05,28.64,28.71,309397.0,21.7181,21.7181,21.4116,21.4639,309397.0
2018-12-20 13:00:00,28.72,28.75,28.58,28.73,239458.0,21.4714,21.4938,21.3667,21.4789,239458.0
2018-12-20 13:30:00,28.72,28.93,28.7,28.8,264270.0,21.4714,21.6284,21.4564,21.5312,264270.0
2018-12-20 14:00:00,28.8,28.83,28.47,28.72,394057.0,21.5312,21.5536,21.2845,21.4714,394057.0
2018-12-20 14:30:00,28.71,29.05,28.66,28.85,512427.0,21.4639,21.7181,21.4265,21.5686,512427.0
2018-12-20 15:00:00,28.84,29.02,28.72,28.84,428851.0,21.5611,21.6957,21.4714,21.5611,428851.0
2018-12-20 15:30:00,28.84,28.99,28.72,28.85,1235327.0,21.5611,21.6732,21.4714,21.5686,1235327.0
2018-12-21 09:30:00,28.86,29.11,28.72,29.05,1135014.0,21.5761,21.763,21.4714,21.7181,1135014.0
2018-12-21 10:00:00,29.03,29.37,28.99,29.26,345512.0,21.7031,21.9573,21.6732,21.8751,345512.0
2018-12-21 10:30:00,29.27,29.28,28.94,28.95,347231.0,21.8826,21.89,21.6359,21.6433,347231.0
2018-12-21 11:00:00,28.95,29.16,28.85,29.16,567923.0,21.6433,21.8003,21.5686,21.8003,567923.0
2018-12-21 11:30:00,29.16,29.25,28.98,29.02,368672.0,21.8003,21.8676,21.6658,21.6957,368672.0
2018-12-21 12:00:00,29.03,29.07,28.84,28.86,439322.0,21.7031,21.733,21.5611,21.5761,439322.0
2018-12-21 12:30:00,28.86,29.08,28.78,28.94,416396.0,21.5761,21.7405,21.5162,21.6359,416396.0
2018-12-21 13:00:00,28.94,28.97,28.76,28.8,375282.0,21.6359,21.6583,21.5013,21.5312,375282.0
2018-12-21 13:30:00,28.8,29.0,28.75,28.8,415717.0,21.5312,21.6807,21.4938,21.5312,415717.0
2018-12-21 14:00:00,28.79,28.8,28.6,28.74,502233.0,21.5237,21.5312,21.3817,21.4863,502233.0
2018-12-21 14:30:00,28.74,28.83,28.58,28.63,502635.0,21.4863,21.5536,21.3667,21.4041,502635.0
2018-12-21 15:00:00,28.63,28.75,28.49,28.51,796584.0,21.4041,21.4938,21.2994,21.3144,796584.0
2018-12-21 15:30:00,28.51,28.58,28.36,28.53,1493634.0,21.3144,21.3667,21.2022,21.3293,1493634.0
2018-12-24 09:30:00,28.26,28.51,27.97,28.05,547768.0,21.1275,21.3144,20.9107,20.9705,547768.0
2018-12-24 10:00:00,28.06,28.16,27.75,27.95,473974.0,20.978,21.0527,20.7462,20.8957,473974.0
2018-12-24 10:30:00,27.96,28.33,27.96,28.25,410621.0,20.9032,21.1798,20.9032,21.12,410621.0
2018-12-24 11:00:00,28.25,28.41,28.15,28.25,580775.0,21.12,21.2396,21.0452,21.12,580775.0
2018-12-24 11:30:00,28.25,28.42,28.19,28.21,408448.0,21.12,21.2471,21.0752,21.0901,408448.0
2018-12-24 12:00:00,28.21,28.31,28.11,28.24,601645.0,21.0901,21.1649,21.0153,21.1125,601645.0
2018-12-24 12:30:00,28.24,28.32,27.91,27.95,741266.0,21.1125,21.1723,20.8658,20.8957,741266.0
2018-12-26 09:30:00,28.07,28.17,27.77,27.85,287010.0,20.9854,21.0602,20.7612,20.821,287010.0
2018-12-26 10:00:00,27.84,27.9,27.65,27.8,278324.0,20.8135,20.8583,20.6714,20.7836,278324.0
2018-12-26 10:30:00,27.8,27.81,27.62,27.66,306435.0,20.7836,20.7911,20.649,20.6789,306435.0
2018-12-26 11:00:00,27.66,28.22,27.66,28.19,307017.0,20.6789,21.0976,20.6789,21.0752,307017.0
2018-12-26 11:30:00,28.18,28.55,28.13,28.52,323037.0,21.0677,21.3443,21.0303,21.3219,323037.0
2018-12-26 12:00:00,28.52,28.78,28.46,28.61,451506.0,21.3219,21.5162,21.277,21.3891,451506.0
2018-12-26 12:30:00,28.61,28.8,28.59,28.71,207080.0,21.3891,21.5312,21.3742,21.4639,207080.0
2018-12-26 13:00:00,28.72,28.76,28.49,28.55,315067.0,21.4714,21.5013,21.2994,21.3443,315067.0
2018-12-26 13:30:00,28.56,28.93,28.56,28.92,264635.0,21.3518,21.6284,21.3518,21.6209,264635.0
2018-12-26 14:00:00,28.93,28.95,28.84,28.87,515371.0,21.6284,21.6433,21.5611,21.5835,515371.0
2018-12-26 14:30:00,28.88,28.97,28.83,28.96,364077.0,21.591,21.6583,21.5536,21.6508,364077.0
2018-12-26 15:00:00,28.95,29.17,28.9,29.17,413905.0,21.6433,21.8078,21.606,21.8078,413905.0
2018-12-26 15:30:00,29.16,29.56,29.15,29.5,1314822.0,21.8003,22.0994,21.7929,22.0545,1314822.0
2018-12-27 09:30:00,29.05,29.39,28.91,29.2,278804.0,21.7181,21.9723,21.6134,21.8302,278804.0
2018-12-27 10:00:00,29.19,29.33,29.04,29.17,362191.0,21.8228,21.9274,21.7106,21.8078,362191.0
2018-12-27 10:30:00,29.17,29.34,29.08,29.12,311299.0,21.8078,21.9349,21.7405,21.7704,311299.0
2018-12-27 11:00:00,29.11,29.21,28.97,29.17,204449.0,21.763,21.8377,21.6583,21.8078,204449.0
2018-12-27 11:30:00,29.18,29.27,28.97,29.06,239247.0,21.8153,21.8826,21.6583,21.7256,239247.0
2018-12-27 12:00:00,29.05,29.13,28.86,28.92,265075.0,21.7181,21.7779,21.5761,21.6209,265075.0
2018-12-27 12:30:00,28.9,28.92,28.8,28.88,207107.0,21.606,21.6209,21.5312,21.591,207107.0
2018-12-27 13:00:00,28.87,28.92,28.75,28.75,202717.0,21.5835,21.6209,21.4938,21.4938,202717.0
2018-12-27 13:30:00,28.76,28.8,28.59,28.66,189292.0,21.5013,21.5312,21.3742,21.4265,189292.0
2018-12-27 14:00:00,28.66,28.69,28.49,28.59,273935.0,21.4265,21.449,21.2994,21.3742,273935.0
2018-12-27 14:30:00,28.6,28.87,28.56,28.82,278832.0,21.3817,21.5835,21.3518,21.5461,278832.0
2018-12-27 15:00:00,28.83,29.18,28.69,29.13,376271.0,21.5536,21.8153,21.449,21.7779,376271.0
2018-12-27 15:30:00,29.15,29.59,29.04,29.59,977031.0,21.7929,22.1218,21.7106,22.1218,977031.0
2018-12-28 09:30:00,29.68,30.04,29.5,29.83,460533.0,22.1891,22.4582,22.0545,22.3012,460533.0
2018-12-28 10:00:00,29.83,29.87,29.49,29.52,563258.0,22.3012,22.3311,22.047,22.0695,563258.0
2018-12-28 10:30:00,29.52,29.71,29.44,29.65,431794.0,22.0695,22.2115,22.0097,22.1667,431794.0
2018-12-28 11:00:00,29.65,29.68,29.51,29.59,362439.0,22.1667,22.1891,22.062,22.1218,362439.0
2018-12-28 11:30:00,29.59,29.69,29.55,29.65,294632.0,22.1218,22.1966,22.0919,22.1667,294632.0
2018-12-28 12:00:00,29.65,29.75,29.62,29.68,232973.0,22.1667,22.2414,22.1442,22.1891,232973.0
2018-12-28 12:30:00,29.68,29.7,29.41,29.44,240721.0,22.1891,22.204,21.9872,22.0097,240721.0
2018-12-28 13:00:00,29.44,29.54,29.35,29.35,183200.0,22.0097,22.0844,21.9424,21.9424,183200.0
2018-12-28 13:30:00,29.35,29.54,29.29,29.43,271882.0,21.9424,22.0844,21.8975,22.0022,271882.0
2018-12-28 14:00:00,29.43,29.64,29.43,29.52,345468.0,22.0022,22.1592,22.0022,22.0695,345468.0
2018-12-28 14:30:00,29.52,29.92,29.51,29.85,278276.0,22.0695,22.3685,22.062,22.3162,278276.0
2018-12-28 15:00:00,29.85,29.9,29.38,29.45,389592.0,22.3162,22.3536,21.9648,22.0171,389592.0
2018-12-28 15:30:00,29.45,29.59,29.34,29.57,1040787.0,22.0171,22.1218,21.9349,22.1069,1040787.0
2018-12-31 09:30:00,29.63,30.07,29.58,29.64,224141.0,22.1517,22.4807,22.1143,22.1592,224141.0
2018-12-31 10:00:00,29.64,29.68,29.43,29.45,389232.0,22.1592,22.1891,22.0022,22.0171,389232.0
2018-12-31 10:30:00,29.46,29.56,29.41,29.46,269579.0,22.0246,22.0994,21.9872,22.0246,269579.0
2018-12-31 11:00:00,29.46,29.58,29.34,29.57,207193.0,22.0246,22.1143,21.9349,22.1069,207193.0
2018-12-31 11:30:00,29.56,29.56,29.28,29.44,272694.0,22.0994,22.0994,21.89,22.0097,272694.0
2018-12-31 12:00:00,29.45,29.51,29.41,29.44,300224.0,22.0171,22.062,21.9872,22.0097,300224.0
2018-12-31 12:30:00,29.44,29.58,29.4,29.51,347974.0,22.0097,22.1143,21.9798,22.062,347974.0
2018-12-31 13:00:00,29.52,29.66,29.46,29.66,198529.0,22.0695,22.1741,22.0246,22.1741,198529.0
2018-12-31 13:30:00,29.67,29.67,29.43,29.43,278691.0,22.1816,22.1816,22.0022,22.0022,278691.0
2018-12-31 14:00:00,29.43,29.48,29.35,29.37,202600.0,22.0022,22.0396,21.9424,21.9573,202600.0
2018-12-31 14:30:00,29.37,29.51,29.27,29.38,453846.0,21.9573,22.062,21.8826,21.9648,453846.0
2018-12-31 15:00:00,29.38,29.51,29.37,29.46,455865.0,21.9648,22.062,21.9573,22.0246,455865.0
2018-12-31 15:30:00,29.46,29.72,29.46,29.71,1065644.0,22.0246,22.219,22.0246,22.2115,1065644.0
2019-01-02 09:30:00,29.43,29.82,29.26,29.82,461615.0,22.0022,22.2938,21.8751,22.2938,461615.0
2019-01-02 10:00:00,29.82,30.2,29.68,30.12,270819.0,22.2938,22.5778,22.1891,22.518,270819.0
2019-01-02 10:30:00,30.13,30.32,30.02,30.25,206452.0,22.5255,22.6676,22.4433,22.6152,206452.0
2019-01-02 11:00:00,30.25,30.42,30.19,30.29,316625.0,22.6152,22.7423,22.5704,22.6451,316625.0
2019-01-02 11:30:00,30.28,30.42,30.23,30.27,257015.0,22.6377,22.7423,22.6003,22.6302,257015.0
2019-01-02 12:00:00,30.27,30.3,30.12,30.16,241476.0,22.6302,22.6526,22.518,22.5479,241476.0
2019-01-02 12:30:00,30.16,30.34,30.12,30.29,165634.0,22.5479,22.6825,22.518,22.6451,165634.0
2019-01-02 13:00:00,30.29,30.38,30.27,30.33,185045.0,22.6451,22.7124,22.6302,22.675,185045.0
2019-01-02 13:30:00,30.33,30.55,30.31,30.55,188631.0,22.675,22.8395,22.6601,22.8395,188631.0
2019-01-02 14:00:00,30.54,30.57,30.42,30.49,245132.0,22.832,22.8545,22.7423,22.7947,245132.0
2019-01-02 14:30:00,30.49,30.57,30.44,30.45,267154.0,22.7947,22.8545,22.7573,22.7648,267154.0
2019-01-02 15:00:00,30.44,30.52,30.31,30.4,416699.0,22.7573,22.8171,22.6601,22.7274,416699.0
2019-01-02 15:30:00,30.39,30.56,30.31,30.52,725384.0,22.7199,22.847,22.6601,22.8171,725384.0
2019-01-03 09:30:00,30.43,30.52,30.11,30.43,276621.0,22.7498,22.8171,22.5106,22.7498,276621.0
2019-01-03 10:00:00,30.43,30.44,30.14,30.36,322787.0,22.7498,22.7573,22.533,22.6975,322787.0
2019-01-03 10:30:00,30.36,30.45,30.13,30.42,306842.0,22.6975,22.7648,22.5255,22.7423,306842.0
2019-01-03 11:00:00,30.42,30.63,30.38,30.46,236534.0,22.7423,22.8993,22.7124,22.7722,236534.0
2019-01-03 11:30:00,30.45,30.76,30.42,30.67,300870.0,22.7648,22.9965,22.7423,22.9292,300870.0
2019-01-03 12:00:00,30.66,30.79,30.56,30.72,434403.0,22.9218,23.0189,22.847,22.9666,434403.0
2019-01-03 12:30:00,30.73,30.91,30.68,30.85,200207.0,22.9741,23.1087,22.9367,23.0638,200207.0
2019-01-03 13:00:00,30.85,30.86,30.55,30.63,216841.0,23.0638,23.0713,22.8395,22.8993,216841.0
2019-01-03 13:30:00,30.63,30.78,30.58,30.62,157998.0,22.8993,23.0115,22.8619,22.8918,157998.0
2019-01-03 14:00:00,30.61,30.71,30.55,30.71,236458.0,22.8844,22.9591,22.8395,22.9591,236458.0
2019-01-03 14:30:00,30.7,30.75,30.41,30.45,223008.0,22.9517,22.989,22.7348,22.7648,223008.0
2019-01-03 15:00:00,30.46,30.5,30.39,30.41,319884.0,22.7722,22.8021,22.7199,22.7348,319884.0
2019-01-03 15:30:00,30.41,30.53,30.32,30.37,669220.0,22.7348,22.8246,22.6676,22.7049,669220.0
2019-01-04 09:30:00,30.99,31.42,30.89,31.21,495082.0,23.1685,23.4899,23.0937,23.3329,495082.0
2019-01-04 10:00:00,31.21,31.55,31.1,31.54,426075.0,23.3329,23.5871,23.2507,23.5796,426075.0
2019-01-04 10:30:00,31.54,31.55,31.08,31.33,337162.0,23.5796,23.5871,23.2357,23.4227,337162.0
2019-01-04 11:00:00,31.32,31.46,31.2,31.24,290087.0,23.4152,23.5198,23.3255,23.3554,290087.0
2019-01-04 11:30:00,31.23,31.54,31.2,31.51,212962.0,23.3479,23.5796,23.3255,23.5572,212962.0
2019-01-04 12:00:00,31.51,31.54,31.36,31.49,183058.0,23.5572,23.5796,23.4451,23.5423,183058.0
2019-01-04 12:30:00,31.49,31.67,31.44,31.6,197992.0,23.5423,23.6768,23.5049,23.6245,197992.0
2019-01-04 13:00:00,31.6,31.74,31.51,31.53,149438.0,23.6245,23.7292,23.5572,23.5722,149438.0
2019-01-04 13:30:00,31.52,31.59,31.42,31.5,163942.0,23.5647,23.617,23.4899,23.5497,163942.0
2019-01-04 14:00:00,31.51,31.59,31.35,31.57,234529.0,23.5572,23.617,23.4376,23.6021,234529.0
2019-01-04 14:30:00,31.57,31.65,31.44,31.45,216057.0,23.6021,23.6619,23.5049,23.5124,216057.0
2019-01-04 15:00:00,31.45,31.58,31.39,31.48,195883.0,23.5124,23.6096,23.4675,23.5348,195883.0
2019-01-04 15:30:00,31.48,31.68,31.47,31.63,807434.0,23.5348,23.6843,23.5273,23.6469,807434.0
2019-01-07 09:30:00,31.68,31.78,31.35,31.65,411753.0,23.6843,23.7591,23.4376,23.6619,411753.0
2019-01-07 10:00:00,31.66,31.95,31.59,31.75,335774.0,23.6694,23.8862,23.617,23.7366,335774.0
2019-01-07 10:30:00,31.74,31.96,31.72,31.92,254111.0,23.7292,23.8936,23.7142,23.8637,254111.0
2019-01-07 11:00:00,31.92,32.05,31.88,32.0,235634.0,23.8637,23.9609,23.8338,23.9235,235634.0
2019-01-07 11:30:00,32.01,32.17,31.89,32.16,182927.0,23.931,24.0506,23.8413,24.0432,182927.0
2019-01-07 12:00:00,32.16,32.18,32.03,32.14,231777.0,24.0432,24.0581,23.946,24.0282,231777.0
2019-01-07 12:30:00,32.14,32.23,32.07,32.2,221646.0,24.0282,24.0955,23.9759,24.0731,221646.0
2019-01-07 13:00:00,32.21,32.38,32.2,32.27,238065.0,24.0805,24.2076,24.0731,24.1254,238065.0
2019-01-07 13:30:00,32.27,32.37,32.16,32.17,288972.0,24.1254,24.2002,24.0432,24.0506,288972.0
2019-01-07 14:00:00,32.17,32.38,32.16,32.31,262131.0,24.0506,24.2076,24.0432,24.1553,262131.0
2019-01-07 14:30:00,32.3,32.31,32.06,32.09,153113.0,24.1478,24.1553,23.9684,23.9908,153113.0
2019-01-07 15:00:00,32.09,32.25,32.09,32.2,194273.0,23.9908,24.1105,23.9908,24.0731,194273.0
2019-01-07 15:30:00,32.21,32.21,32.0,32.02,613598.0,24.0805,24.0805,23.9235,23.9385,613598.0
2019-01-08 09:30:00,32.09,32.38,31.75,31.91,552623.0,23.9908,24.2076,23.7366,23.8563,552623.0
2019-01-08 10:00:00,31.9,32.08,31.62,31.75,231185.0,23.8488,23.9834,23.6395,23.7366,231185.0
2019-01-08 10:30:00,31.75,31.77,31.52,31.55,194603.0,23.7366,23.7516,23.5647,23.5871,194603.0
2019-01-08 11:00:00,31.55,31.71,31.46,31.63,267083.0,23.5871,23.7067,23.5198,23.6469,267083.0
2019-01-08 11:30:00,31.63,31.85,31.56,31.85,228767.0,23.6469,23.8114,23.5946,23.8114,228767.0
2019-01-08 12:00:00,31.85,31.99,31.83,31.95,202268.0,23.8114,23.9161,23.7965,23.8862,202268.0
2019-01-08 12:30:00,31.96,31.97,31.78,31.89,179589.0,23.8936,23.9011,23.7591,23.8413,179589.0
2019-01-08 13:00:00,31.89,31.97,31.87,31.96,303934.0,23.8413,23.9011,23.8264,23.8936,303934.0
2019-01-08 13:30:00,31.96,32.05,31.9,31.99,181299.0,23.8936,23.9609,23.8488,23.9161,181299.0
2019-01-08 14:00:00,32.0,32.05,31.91,31.99,163021.0,23.9235,23.9609,23.8563,23.9161,163021.0
2019-01-08 14:30:00,31.98,32.04,31.82,31.88,149985.0,23.9086,23.9535,23.789,23.8338,149985.0
2019-01-08 15:00:00,31.88,31.9,31.78,31.9,198391.0,23.8338,23.8488,23.7591,23.8488,198391.0
2019-01-08 15:30:00,31.91,32.07,31.89,32.03,606170.0,23.8563,23.9759,23.8413,23.946,606170.0
2019-01-09 09:30:00,32.4,32.49,32.15,32.42,462949.0,24.2226,24.2899,24.0357,24.2375,462949.0
2019-01-09 10:00:00,32.45,32.47,32.15,32.18,253313.0,24.26,24.2749,24.0357,24.0581,253313.0
2019-01-09 10:30:00,32.16,32.16,31.88,31.97,238560.0,24.0432,24.0432,23.8338,23.9011,238560.0
2019-01-09 11:00:00,31.99,32.2,31.96,32.18,462216.0,23.9161,24.0731,23.8936,24.0581,462216.0
2019-01-09 11:30:00,32.17,32.27,32.13,32.18,215806.0,24.0506,24.1254,24.0207,24.0581,215806.0
2019-01-09 12:00:00,32.18,32.34,32.18,32.3,181937.0,24.0581,24.1777,24.0581,24.1478,181937.0
2019-01-09 12:30:00,32.3,32.45,32.29,32.41,168287.0,24.1478,24.26,24.1404,24.2301,168287.0
2019-01-09 13:00:00,32.41,32.43,32.34,32.39,148947.0,24.2301,24.245,24.1777,24.2151,148947.0
2019-01-09 13:30:00,32.39,32.45,32.35,32.41,119095.0,24.2151,24.26,24.1852,24.2301,119095.0
2019-01-09 14:00:00,32.41,32.47,32.26,32.32,225432.0,24.2301,24.2749,24.1179,24.1628,225432.0
2019-01-09 14:30:00,32.3,32.5,32.27,32.46,293853.0,24.1478,24.2974,24.1254,24.2675,293853.0
2019-01-09 15:00:00,32.46,32.52,32.42,32.47,219474.0,24.2675,24.3123,24.2375,24.2749,219474.0
2019-01-09 15:30:00,32.47,32.52,32.35,32.44,418203.0,24.2749,24.3123,24.1852,24.2525,418203.0
2019-01-10 09:30:00,32.4,32.52,32.17,32.22,377304.0,24.2226,24.3123,24.0506,24.088,377304.0
2019-01-10 10:00:00,32.22,32.37,32.15,32.28,261404.0,24.088,24.2002,24.0357,24.1329,261404.0
2019-01-10 10:30:00,32.28,32.41,32.27,32.38,182545.0,24.1329,24.2301,24.1254,24.2076,182545.0
2019-01-10 11:00:00,32.4,32.56,32.38,32.4,211690.0,24.2226,24.3422,24.2076,24.2226,211690.0
2019-01-10 11:30:00,32.4,32.58,32.37,32.56,191070.0,24.2226,24.3572,24.2002,24.3422,191070.0
2019-01-10 12:00:00,32.55,32.6,32.29,32.3,241448.0,24.3347,24.3721,24.1404,24.1478,241448.0
2019-01-10 12:30:00,32.29,32.31,32.18,32.25,240298.0,24.1404,24.1553,24.0581,24.1105,240298.0
2019-01-10 13:00:00,32.25,32.25,31.93,32.0,352706.0,24.1105,24.1105,23.8712,23.9235,352706.0
2019-01-10 13:30:00,32.0,32.11,31.81,32.11,267836.0,23.9235,24.0058,23.7815,24.0058,267836.0
2019-01-10 14:00:00,32.11,32.33,32.11,32.29,310558.0,24.0058,24.1703,24.0058,24.1404,310558.0
2019-01-10 14:30:00,32.29,32.36,32.24,32.35,330774.0,24.1404,24.1927,24.103,24.1852,330774.0
2019-01-10 15:00:00,32.35,32.39,32.32,32.34,285737.0,24.1852,24.2151,24.1628,24.1777,285737.0
2019-01-10 15:30:00,32.34,32.35,32.17,32.23,1127149.0,24.1777,24.1852,24.0506,24.0955,1127149.0
2019-01-11 09:30:00,32.01,32.27,31.96,32.2,310161.0,23.931,24.1254,23.8936,24.0731,310161.0
2019-01-11 10:00:00,32.19,32.25,32.0,32.05,184864.0,24.0656,24.1105,23.9235,23.9609,184864.0
2019-01-11 10:30:00,32.04,32.25,32.0,32.24,227827.0,23.9535,24.1105,23.9235,24.103,227827.0
2019-01-11 11:00:00,32.25,32.48,32.23,32.47,158068.0,24.1105,24.2824,24.0955,24.2749,158068.0
2019-01-11 11:30:00,32.47,32.66,32.44,32.62,190311.0,24.2749,24.417,24.2525,24.3871,190311.0
2019-01-11 12:00:00,32.62,32.68,32.56,32.61,164995.0,24.3871,24.4319,24.3422,24.3796,164995.0
2019-01-11 12:30:00,32.61,32.87,32.61,32.71,289472.0,24.3796,24.574,24.3796,24.4544,289472.0
2019-01-11 13:00:00,32.7,32.71,32.62,32.71,258300.0,24.4469,24.4544,24.3871,24.4544,258300.0
2019-01-11 13:30:00,32.71,32.79,32.67,32.79,318059.0,24.4544,24.5142,24.4244,24.5142,318059.0
2019-01-11 14:00:00,32.79,32.81,32.66,32.7,281147.0,24.5142,24.5291,24.417,24.4469,281147.0
2019-01-11 14:30:00,32.7,32.71,32.49,32.52,366794.0,24.4469,24.4544,24.2899,24.3123,366794.0
2019-01-11 15:00:00,32.52,32.56,32.43,32.47,346462.0,24.3123,24.3422,24.245,24.2749,346462.0
2019-01-11 15:30:00,32.48,32.64,32.47,32.63,780797.0,24.2824,24.402,24.2749,24.3945,780797.0
2019-01-14 09:30:00,32.32,32.87,32.22,32.86,346088.0,24.1628,24.574,24.088,24.5665,346088.0
2019-01-14 10:00:00,32.87,33.12,32.81,33.02,489473.0,24.574,24.7609,24.5291,24.6861,489473.0
2019-01-14 10:30:00,33.02,33.06,32.83,32.91,266332.0,24.6861,24.716,24.5441,24.6039,266332.0
2019-01-14 11:00:00,32.91,32.92,32.62,32.77,248999.0,24.6039,24.6114,24.3871,24.4992,248999.0
2019-01-14 11:30:00,32.76,32.98,32.73,32.91,226378.0,24.4917,24.6562,24.4693,24.6039,226378.0
2019-01-14 12:00:00,32.91,33.16,32.9,33.13,287058.0,24.6039,24.7908,24.5964,24.7683,287058.0
2019-01-14 12:30:00,33.14,33.18,33.06,33.18,241677.0,24.7758,24.8057,24.716,24.8057,241677.0
2019-01-14 13:00:00,33.18,33.33,33.1,33.19,461647.0,24.8057,24.9179,24.7459,24.8132,461647.0
2019-01-14 13:30:00,33.19,33.22,33.09,33.11,247804.0,24.8132,24.8356,24.7384,24.7534,247804.0
2019-01-14 14:00:00,33.1,33.16,33.02,33.09,329478.0,24.7459,24.7908,24.6861,24.7384,329478.0
2019-01-14 14:30:00,33.09,33.27,33.08,33.2,346091.0,24.7384,24.873,24.731,24.8207,346091.0
2019-01-14 15:00:00,33.21,33.23,33.14,33.16,343427.0,24.8282,24.8431,24.7758,24.7908,343427.0
2019-01-14 15:30:00,33.16,33.22,33.04,33.08,962309.0,24.7908,24.8356,24.7011,24.731,962309.0
2019-01-15 09:30:00,32.98,33.1,32.53,32.62,457387.0,24.6562,24.7459,24.3198,24.3871,457387.0
2019-01-15 10:00:00,32.62,32.81,32.45,32.55,361615.0,24.3871,24.5291,24.26,24.3347,361615.0
2019-01-15 10:30:00,32.56,32.8,32.52,32.79,234166.0,24.3422,24.5216,24.3123,24.5142,234166.0
2019-01-15 11:00:00,32.8,32.87,32.68,32.77,218477.0,24.5216,24.574,24.4319,24.4992,218477.0
2019-01-15 11:30:00,32.77,33.03,32.73,33.0,178525.0,24.4992,24.6936,24.4693,24.6712,178525.0
2019-01-15 12:00:00,33.0,33.1,32.97,32.98,213702.0,24.6712,24.7459,24.6487,24.6562,213702.0
2019-01-15 12:30:00,32.98,33.01,32.86,32.89,170929.0,24.6562,24.6786,24.5665,24.5889,170929.0
2019-01-15 13:00:00,32.9,32.91,32.69,32.7,385506.0,24.5964,24.6039,24.4394,24.4469,385506.0
2019-01-15 13:30:00,32.7,32.89,32.69,32.77,251268.0,24.4469,24.5889,24.4394,24.4992,251268.0
2019-01-15 14:00:00,32.76,32.83,32.71,32.71,337507.0,24.4917,24.5441,24.4544,24.4544,337507.0
2019-01-15 14:30:00,32.7,32.96,32.66,32.95,261834.0,24.4469,24.6413,24.417,24.6338,261834.0
2019-01-15 15:00:00,32.94,33.04,32.92,33.03,168275.0,24.6263,24.7011,24.6114,24.6936,168275.0
2019-01-15 15:30:00,33.03,33.14,33.01,33.08,479051.0,24.6936,24.7758,24.6786,24.731,479051.0
2019-01-16 09:30:00,33.53,33.6,33.29,33.45,375098.0,25.0674,25.1197,24.888,25.0076,375098.0
2019-01-16 10:00:00,33.45,33.65,33.41,33.5,338050.0,25.0076,25.1571,24.9777,25.045,338050.0
2019-01-16 10:30:00,33.5,33.65,33.4,33.65,257715.0,25.045,25.1571,24.9702,25.1571,257715.0
2019-01-16 11:00:00,33.65,33.68,33.53,33.63,339931.0,25.1571,25.1795,25.0674,25.1422,339931.0
2019-01-16 11:30:00,33.62,33.83,33.58,33.79,343196.0,25.1347,25.2917,25.1048,25.2618,343196.0
2019-01-16 12:00:00,33.79,33.9,33.76,33.87,226746.0,25.2618,25.344,25.2393,25.3216,226746.0
2019-01-16 12:30:00,33.88,34.07,33.87,33.94,434872.0,25.3291,25.4711,25.3216,25.3739,434872.0
2019-01-16 13:00:00,33.92,34.06,33.88,34.03,259244.0,25.359,25.4636,25.3291,25.4412,259244.0
2019-01-16 13:30:00,34.04,34.11,33.95,34.0,247489.0,25.4487,25.501,25.3814,25.4188,247489.0
2019-01-16 14:00:00,33.99,34.04,33.93,33.98,187859.0,25.4113,25.4487,25.3664,25.4038,187859.0
2019-01-16 14:30:00,33.99,34.07,33.92,33.97,178591.0,25.4113,25.4711,25.359,25.3963,178591.0
2019-01-16 15:00:00,33.97,34.13,33.95,34.12,249721.0,25.3963,25.516,25.3814,25.5085,249721.0
2019-01-16 15:30:00,34.12,34.12,33.92,33.94,695866.0,25.5085,25.5085,25.359,25.3739,695866.0
2019-01-17 09:30:00,33.79,33.84,33.46,33.47,537578.0,25.2618,25.2992,25.0151,25.0225,537578.0
2019-01-17 10:00:00,33.48,33.53,33.27,33.4,556280.0,25.03,25.0674,24.873,24.9702,556280.0
2019-01-17 10:30:00,33.41,33.61,33.39,33.59,486499.0,24.9777,25.1272,24.9627,25.1123,486499.0
2019-01-17 11:00:00,33.59,33.72,33.43,33.51,691667.0,25.1123,25.2094,24.9926,25.0524,691667.0
2019-01-17 11:30:00,33.5,33.79,33.46,33.76,583149.0,25.045,25.2618,25.0151,25.2393,583149.0
2019-01-17 12:00:00,33.75,33.82,33.7,33.8,205981.0,25.2319,25.2842,25.1945,25.2692,205981.0
2019-01-17 12:30:00,33.81,33.82,33.62,33.71,435324.0,25.2767,25.2842,25.1347,25.202,435324.0
2019-01-17 13:00:00,33.71,33.88,33.68,33.85,229343.0,25.202,25.3291,25.1795,25.3066,229343.0
2019-01-17 13:30:00,33.86,33.94,33.82,33.89,206631.0,25.3141,25.3739,25.2842,25.3365,206631.0
2019-01-17 14:00:00,33.89,33.93,33.81,33.85,244058.0,25.3365,25.3664,25.2767,25.3066,244058.0
2019-01-17 14:30:00,33.84,34.03,33.69,33.8,892327.0,25.2992,25.4412,25.187,25.2692,892327.0
2019-01-17 15:00:00,33.8,34.09,33.67,34.09,702901.0,25.2692,25.4861,25.1721,25.4861,702901.0
2019-01-17 15:30:00,34.08,34.11,33.8,33.88,877848.0,25.4786,25.501,25.2692,25.3291,877848.0
2019-01-18 09:30:00,34.2,35.44,33.99,34.83,2427083.0,25.5683,26.4953,25.4113,26.0393,2427083.0
2019-01-18 10:00:00,34.82,34.98,34.62,34.78,862868.0,26.0318,26.1514,25.8823,26.0019,862868.0
2019-01-18 10:30:00,34.78,35.25,34.72,35.22,442962.0,26.0019,26.3533,25.9571,26.3309,442962.0
2019-01-18 11:00:00,35.22,35.27,35.09,35.2,449689.0,26.3309,26.3682,26.2337,26.3159,449689.0
2019-01-18 11:30:00,35.2,35.2,34.95,35.16,498383.0,26.3159,26.3159,26.129,26.286,498383.0
2019-01-18 12:00:00,35.2,35.36,35.19,35.22,210423.0,26.3159,26.4355,26.3084,26.3309,210423.0
2019-01-18 12:30:00,35.21,35.21,35.01,35.19,441012.0,26.3234,26.3234,26.1739,26.3084,441012.0
2019-01-18 13:00:00,35.2,35.24,35.05,35.11,261980.0,26.3159,26.3458,26.2038,26.2486,261980.0
2019-01-18 13:30:00,35.11,35.19,35.03,35.19,268955.0,26.2486,26.3084,26.1888,26.3084,268955.0
2019-01-18 14:00:00,35.19,35.26,35.12,35.2,321094.0,26.3084,26.3608,26.2561,26.3159,321094.0
2019-01-18 14:30:00,35.2,35.23,35.03,35.12,301107.0,26.3159,26.3383,26.1888,26.2561,301107.0
2019-01-18 15:00:00,35.12,35.25,35.06,35.24,448332.0,26.2561,26.3533,26.2112,26.3458,448332.0
2019-01-18 15:30:00,35.24,35.45,35.19,35.42,1233724.0,26.3458,26.5028,26.3084,26.4804,1233724.0
2019-01-22 09:30:00,35.29,35.56,35.01,35.53,780487.0,26.3832,26.585,26.1739,26.5626,780487.0
2019-01-22 10:00:00,35.53,35.57,35.14,35.28,493012.0,26.5626,26.5925,26.271,26.3757,493012.0
2019-01-22 10:30:00,35.27,35.33,35.09,35.23,369900.0,26.3682,26.4131,26.2337,26.3383,369900.0
2019-01-22 11:00:00,35.23,35.49,35.21,35.42,249173.0,26.3383,26.5327,26.3234,26.4804,249173.0
2019-01-22 11:30:00,35.41,35.49,35.25,35.3,269566.0,26.4729,26.5327,26.3533,26.3907,269566.0
2019-01-22 12:00:00,35.31,35.37,35.23,35.32,230154.0,26.3981,26.443,26.3383,26.4056,230154.0
2019-01-22 12:30:00,35.32,35.4,35.25,35.3,176177.0,26.4056,26.4654,26.3533,26.3907,176177.0
2019-01-22 13:00:00,35.3,35.3,35.05,35.24,256797.0,26.3907,26.3907,26.2038,26.3458,256797.0
2019-01-22 13:30:00,35.23,35.33,35.2,35.21,241390.0,26.3383,26.4131,26.3159,26.3234,241390.0
2019-01-22 14:00:00,35.21,35.25,35.12,35.13,200268.0,26.3234,26.3533,26.2561,26.2636,200268.0
2019-01-22 14:30:00,35.12,35.2,34.88,34.93,379496.0,26.2561,26.3159,26.0767,26.114,379496.0
2019-01-22 15:00:00,34.93,35.09,34.85,35.04,406572.0,26.114,26.2337,26.0542,26.1963,406572.0
2019-01-22 15:30:00,35.04,35.16,34.93,35.16,928074.0,26.1963,26.286,26.114,26.286,928074.0
2019-01-23 09:30:00,35.45,35.59,35.14,35.24,519615.0,26.5028,26.6075,26.271,26.3458,519615.0
2019-01-23 10:00:00,35.24,35.27,35.1,35.12,354849.0,26.3458,26.3682,26.2411,26.2561,354849.0
2019-01-23 10:30:00,35.12,35.14,34.98,35.01,241004.0,26.2561,26.271,26.1514,26.1739,241004.0
2019-01-23 11:00:00,35.01,35.08,34.88,34.95,227327.0,26.1739,26.2262,26.0767,26.129,227327.0
2019-01-23 11:30:00,34.95,35.01,34.75,34.76,185210.0,26.129,26.1739,25.9795,25.987,185210.0
2019-01-23 12:00:00,34.77,34.83,34.63,34.76,279812.0,25.9944,26.0393,25.8898,25.987,279812.0
2019-01-23 12:30:00,34.76,34.95,34.74,34.93,173882.0,25.987,26.129,25.972,26.114,173882.0
2019-01-23 13:00:00,34.93,34.95,34.8,34.88,266920.0,26.114,26.129,26.0169,26.0767,266920.0
2019-01-23 13:30:00,34.88,34.93,34.8,34.83,398575.0,26.0767,26.114,26.0169,26.0393,398575.0
2019-01-23 14:00:00,34.84,35.0,34.83,34.95,185813.0,26.0468,26.1664,26.0393,26.129,185813.0
2019-01-23 14:30:00,34.95,34.95,34.8,34.87,228045.0,26.129,26.129,26.0169,26.0692,228045.0
2019-01-23 15:00:00,34.86,35.02,34.85,35.0,514332.0,26.0617,26.1813,26.0542,26.1664,514332.0
2019-01-23 15:30:00,35.0,35.0,34.83,34.95,671017.0,26.1664,26.1664,26.0393,26.129,671017.0
2019-01-24 09:30:00,34.85,35.28,34.8,35.18,577986.0,26.0542,26.3757,26.0169,26.301,577986.0
2019-01-24 10:00:00,35.18,35.26,35.12,35.25,309601.0,26.301,26.3608,26.2561,26.3533,309601.0
2019-01-24 10:30:00,35.26,35.28,34.94,35.01,291544.0,26.3608,26.3757,26.1215,26.1739,291544.0
2019-01-24 11:00:00,35.01,35.12,34.96,35.09,290632.0,26.1739,26.2561,26.1365,26.2337,290632.0
2019-01-24 11:30:00,35.09,35.21,35.02,35.07,148867.0,26.2337,26.3234,26.1813,26.2187,148867.0
2019-01-24 12:00:00,35.07,35.13,35.05,35.11,128132.0,26.2187,26.2636,26.2038,26.2486,128132.0
2019-01-24 12:30:00,35.11,35.15,35.04,35.09,148576.0,26.2486,26.2785,26.1963,26.2337,148576.0
2019-01-24 13:00:00,35.09,35.1,34.93,34.95,139588.0,26.2337,26.2411,26.114,26.129,139588.0
2019-01-24 13:30:00,34.94,35.01,34.82,34.95,129921.0,26.1215,26.1739,26.0318,26.129,129921.0
2019-01-24 14:00:00,34.96,35.09,34.92,35.04,168240.0,26.1365,26.2337,26.1066,26.1963,168240.0
2019-01-24 14:30:00,35.04,35.17,34.97,35.15,166129.0,26.1963,26.2935,26.144,26.2785,166129.0
2019-01-24 15:00:00,35.15,35.26,35.12,35.21,225016.0,26.2785,26.3608,26.2561,26.3234,225016.0
2019-01-24 15:30:00,35.22,35.25,35.13,35.15,532792.0,26.3309,26.3533,26.2636,26.2785,532792.0
2019-01-25 09:30:00,35.41,35.57,35.16,35.45,294099.0,26.4729,26.5925,26.286,26.5028,294099.0
2019-01-25 10:00:00,35.45,35.62,35.44,35.6,205032.0,26.5028,26.6299,26.4953,26.6149,205032.0
2019-01-25 10:30:00,35.6,35.66,35.48,35.61,264776.0,26.6149,26.6598,26.5252,26.6224,264776.0
2019-01-25 11:00:00,35.62,35.66,35.49,35.57,205382.0,26.6299,26.6598,26.5327,26.5925,205382.0
2019-01-25 11:30:00,35.57,35.63,35.52,35.61,88638.0,26.5925,26.6374,26.5551,26.6224,88638.0
2019-01-25 12:00:00,35.61,35.77,35.55,35.75,164230.0,26.6224,26.742,26.5776,26.7271,164230.0
2019-01-25 12:30:00,35.75,35.76,35.61,35.68,165134.0,26.7271,26.7346,26.6224,26.6748,165134.0
2019-01-25 13:00:00,35.69,35.77,35.65,35.65,131188.0,26.6822,26.742,26.6523,26.6523,131188.0
2019-01-25 13:30:00,35.65,35.66,35.56,35.62,150113.0,26.6523,26.6598,26.585,26.6299,150113.0
2019-01-25 14:00:00,35.62,35.72,35.56,35.59,107983.0,26.6299,26.7047,26.585,26.6075,107983.0
2019-01-25 14:30:00,35.59,35.68,35.56,35.65,110193.0,26.6075,26.6748,26.585,26.6523,110193.0
2019-01-25 15:00:00,35.65,35.66,35.51,35.52,137337.0,26.6523,26.6598,26.5477,26.5551,137337.0
2019-01-25 15:30:00,35.52,35.55,35.41,35.44,496263.0,26.5551,26.5776,26.4729,26.4953,496263.0
2019-01-28 09:30:00,35.2,35.54,35.07,35.39,385989.0,26.3159,26.5701,26.2187,26.458,385989.0
2019-01-28 10:00:00,35.38,35.44,35.25,35.26,477801.0,26.4505,26.4953,26.3533,26.3608,477801.0
2019-01-28 10:30:00,35.26,35.39,35.25,35.27,413429.0,26.3608,26.458,26.3533,26.3682,413429.0
2019-01-28 11:00:00,35.27,35.43,35.22,35.37,200392.0,26.3682,26.4879,26.3309,26.443,200392.0
2019-01-28 11:30:00,35.37,35.39,35.13,35.13,110800.0,26.443,26.458,26.2636,26.2636,110800.0
2019-01-28 12:00:00,35.14,35.34,35.1,35.29,103085.0,26.271,26.4206,26.2411,26.3832,103085.0
2019-01-28 12:30:00,35.3,35.35,35.29,35.31,80730.0,26.3907,26.428,26.3832,26.3981,80730.0
2019-01-28 13:00:00,35.3,35.44,35.26,35.4,109441.0,26.3907,26.4953,26.3608,26.4654,109441.0
2019-01-28 13:30:00,35.4,35.49,35.38,35.42,128027.0,26.4654,26.5327,26.4505,26.4804,128027.0
2019-01-28 14:00:00,35.43,35.47,35.25,35.27,138834.0,26.4879,26.5178,26.3533,26.3682,138834.0
2019-01-28 14:30:00,35.28,35.41,35.25,35.41,159778.0,26.3757,26.4729,26.3533,26.4729,159778.0
2019-01-28 15:00:00,35.4,35.45,35.36,35.39,225151.0,26.4654,26.5028,26.4355,26.458,225151.0
2019-01-28 15:30:00,35.39,35.41,35.25,35.34,513120.0,26.458,26.4729,26.3533,26.4206,513120.0
2019-01-29 09:30:00,35.07,35.37,35.06,35.24,316300.0,26.2187,26.443,26.2112,26.3458,316300.0
2019-01-29 10:00:00,35.24,35.31,35.08,35.25,310782.0,26.3458,26.3981,26.2262,26.3533,310782.0
2019-01-29 10:30:00,35.25,35.33,35.16,35.18,279359.0,26.3533,26.4131,26.286,26.301,279359.0
2019-01-29 11:00:00,35.17,35.2,35.09,35.13,121767.0,26.2935,26.3159,26.2337,26.2636,121767.0
2019-01-29 11:30:00,35.14,35.19,35.09,35.12,128584.0,26.271,26.3084,26.2337,26.2561,128584.0
2019-01-29 12:00:00,35.12,35.2,35.08,35.15,216646.0,26.2561,26.3159,26.2262,26.2785,216646.0
2019-01-29 12:30:00,35.15,35.21,35.05,35.13,98975.0,26.2785,26.3234,26.2038,26.2636,98975.0
2019-01-29 13:00:00,35.12,35.19,35.1,35.16,120426.0,26.2561,26.3084,26.2411,26.286,120426.0
2019-01-29 13:30:00,35.16,35.16,35.09,35.16,120702.0,26.286,26.286,26.2337,26.286,120702.0
2019-01-29 14:00:00,35.15,35.16,35.07,35.14,111954.0,26.2785,26.286,26.2187,26.271,111954.0
2019-01-29 14:30:00,35.15,35.16,35.09,35.11,155939.0,26.2785,26.286,26.2337,26.2486,155939.0
2019-01-29 15:00:00,35.1,35.17,35.06,35.16,266018.0,26.2411,26.2935,26.2112,26.286,266018.0
2019-01-29 15:30:00,35.17,35.18,35.02,35.03,857617.0,26.2935,26.301,26.1813,26.1888,857617.0
2019-01-30 09:30:00,34.87,34.89,34.49,34.74,309927.0,26.3105,26.3256,26.0238,26.2124,309927.0
2019-01-30 10:00:00,34.74,34.76,34.55,34.57,183731.0,26.2124,26.2275,26.0691,26.0841,183731.0
2019-01-30 10:30:00,34.57,34.72,34.57,34.71,204744.0,26.0841,26.1973,26.0841,26.1898,204744.0
2019-01-30 11:00:00,34.72,34.88,34.72,34.84,126742.0,26.1973,26.318,26.1973,26.2879,126742.0
2019-01-30 11:30:00,34.85,34.89,34.8,34.83,104908.0,26.2954,26.3256,26.2577,26.2803,104908.0
2019-01-30 12:00:00,34.85,34.95,34.83,34.91,120521.0,26.2954,26.3709,26.2803,26.3407,120521.0
2019-01-30 12:30:00,34.91,34.92,34.84,34.87,93231.0,26.3407,26.3482,26.2879,26.3105,93231.0
2019-01-30 13:00:00,34.87,34.9,34.77,34.81,96424.0,26.3105,26.3331,26.2351,26.2652,96424.0
2019-01-30 13:30:00,34.81,34.84,34.77,34.82,95992.0,26.2652,26.2879,26.2351,26.2728,95992.0
2019-01-30 14:00:00,34.81,35.12,34.74,35.0,341896.0,26.2652,26.4991,26.2124,26.4086,341896.0
2019-01-30 14:30:00,35.0,35.07,34.86,35.05,348093.0,26.4086,26.4614,26.303,26.4463,348093.0
2019-01-30 15:00:00,35.05,35.07,34.8,34.81,252260.0,26.4463,26.4614,26.2577,26.2652,252260.0
2019-01-30 15:30:00,34.81,34.81,34.5,34.57,1017324.0,26.2652,26.2652,26.0313,26.0841,1017324.0
2019-01-31 09:30:00,34.26,34.45,34.01,34.04,336066.0,25.8502,25.9936,25.6616,25.6842,336066.0
2019-01-31 10:00:00,34.04,34.12,33.89,33.96,604844.0,25.6842,25.7446,25.5711,25.6239,604844.0
2019-01-31 10:30:00,33.96,34.0,33.75,33.79,230663.0,25.6239,25.6541,25.4654,25.4956,230663.0
2019-01-31 11:00:00,33.79,33.84,33.59,33.66,386523.0,25.4956,25.5333,25.3447,25.3975,386523.0
2019-01-31 11:30:00,33.66,33.67,33.51,33.54,560500.0,25.3975,25.4051,25.2843,25.307,560500.0
2019-01-31 12:00:00,33.54,33.58,33.37,33.41,329918.0,25.307,25.3372,25.1787,25.2089,329918.0
2019-01-31 12:30:00,33.41,33.65,33.41,33.59,236171.0,25.2089,25.39,25.2089,25.3447,236171.0
2019-01-31 13:00:00,33.6,33.65,33.56,33.63,146818.0,25.3522,25.39,25.3221,25.3749,146818.0
2019-01-31 13:30:00,33.64,33.77,33.62,33.74,235614.0,25.3824,25.4805,25.3673,25.4579,235614.0
2019-01-31 14:00:00,33.74,33.79,33.66,33.71,364663.0,25.4579,25.4956,25.3975,25.4352,364663.0
2019-01-31 14:30:00,33.72,33.8,33.67,33.74,301429.0,25.4428,25.5032,25.4051,25.4579,301429.0
2019-01-31 15:00:00,33.75,33.78,33.66,33.76,306870.0,25.4654,25.4881,25.3975,25.473,306870.0
2019-01-31 15:30:00,33.76,33.94,33.74,33.91,758870.0,25.473,25.6088,25.4579,25.5862,758870.0
2019-02-01 09:30:00,34.08,34.29,33.9,34.06,497681.0,25.7144,25.8729,25.5786,25.6993,497681.0
2019-02-01 10:00:00,34.07,34.41,34.05,34.28,193762.0,25.7069,25.9634,25.6918,25.8653,193762.0
2019-02-01 10:30:00,34.28,34.35,34.18,34.18,234614.0,25.8653,25.9181,25.7899,25.7899,234614.0
2019-02-01 11:00:00,34.18,34.26,34.12,34.25,125471.0,25.7899,25.8502,25.7446,25.8427,125471.0
2019-02-01 11:30:00,34.25,34.25,34.13,34.21,131626.0,25.8427,25.8427,25.7522,25.8125,131626.0
2019-02-01 12:00:00,34.22,34.26,34.14,34.24,163814.0,25.8201,25.8502,25.7597,25.8351,163814.0
2019-02-01 12:30:00,34.24,34.31,34.16,34.3,148369.0,25.8351,25.888,25.7748,25.8804,148369.0
2019-02-01 13:00:00,34.3,34.44,34.29,34.41,306128.0,25.8804,25.9861,25.8729,25.9634,306128.0
2019-02-01 13:30:00,34.41,34.44,34.35,34.39,125883.0,25.9634,25.9861,25.9181,25.9483,125883.0
2019-02-01 14:00:00,34.4,34.4,34.16,34.2,308272.0,25.9559,25.9559,25.7748,25.805,308272.0
2019-02-01 14:30:00,34.19,34.28,34.14,34.18,113126.0,25.7974,25.8653,25.7597,25.7899,113126.0
2019-02-01 15:00:00,34.18,34.21,34.08,34.2,143903.0,25.7899,25.8125,25.7144,25.805,143903.0
2019-02-01 15:30:00,34.21,34.28,34.1,34.19,999942.0,25.8125,25.8653,25.7295,25.7974,999942.0
2019-02-04 09:30:00,34.25,34.25,34.02,34.1,211900.0,25.8427,25.8427,25.6692,25.7295,211900.0
2019-02-04 10:00:00,34.1,34.21,34.04,34.12,226274.0,25.7295,25.8125,25.6842,25.7446,226274.0
2019-02-04 10:30:00,34.11,34.25,34.07,34.25,219417.0,25.7371,25.8427,25.7069,25.8427,219417.0
2019-02-04 11:00:00,34.24,34.29,34.21,34.29,193298.0,25.8351,25.8729,25.8125,25.8729,193298.0
2019-02-04 11:30:00,34.29,34.4,34.28,34.4,180155.0,25.8729,25.9559,25.8653,25.9559,180155.0
2019-02-04 12:00:00,34.4,34.4,34.34,34.35,181039.0,25.9559,25.9559,25.9106,25.9181,181039.0
2019-02-04 12:30:00,34.36,34.36,34.27,34.3,161739.0,25.9257,25.9257,25.8578,25.8804,161739.0
2019-02-04 13:00:00,34.3,34.35,34.28,34.28,163047.0,25.8804,25.9181,25.8653,25.8653,163047.0
2019-02-04 13:30:00,34.28,34.39,34.25,34.38,138540.0,25.8653,25.9483,25.8427,25.9408,138540.0
2019-02-04 14:00:00,34.38,34.43,34.34,34.43,149183.0,25.9408,25.9785,25.9106,25.9785,149183.0
2019-02-04 14:30:00,34.42,34.48,34.38,34.46,233094.0,25.971,26.0162,25.9408,26.0011,233094.0
2019-02-04 15:00:00,34.45,34.47,34.41,34.43,198907.0,25.9936,26.0087,25.9634,25.9785,198907.0
2019-02-04 15:30:00,34.43,34.48,34.41,34.45,581115.0,25.9785,26.0162,25.9634,25.9936,581115.0
2019-02-05 09:30:00,34.46,34.6,34.39,34.59,363640.0,26.0011,26.1068,25.9483,26.0992,363640.0
2019-02-05 10:00:00,34.59,34.59,34.34,34.34,342946.0,26.0992,26.0992,25.9106,25.9106,342946.0
2019-02-05 10:30:00,34.34,34.53,34.3,34.53,238969.0,25.9106,26.054,25.8804,26.054,238969.0
2019-02-05 11:00:00,34.52,34.54,34.33,34.36,221674.0,26.0464,26.0615,25.9031,25.9257,221674.0
2019-02-05 11:30:00,34.37,34.38,34.26,34.31,243370.0,25.9332,25.9408,25.8502,25.888,243370.0
2019-02-05 12:00:00,34.31,34.34,34.17,34.24,134131.0,25.888,25.9106,25.7823,25.8351,134131.0
2019-02-05 12:30:00,34.24,34.33,34.18,34.19,116684.0,25.8351,25.9031,25.7899,25.7974,116684.0
2019-02-05 13:00:00,34.19,34.31,34.18,34.29,111094.0,25.7974,25.888,25.7899,25.8729,111094.0
2019-02-05 13:30:00,34.29,34.36,34.27,34.35,86178.0,25.8729,25.9257,25.8578,25.9181,86178.0
2019-02-05 14:00:00,34.35,34.44,34.35,34.41,88040.0,25.9181,25.9861,25.9181,25.9634,88040.0
2019-02-05 14:30:00,34.42,34.49,34.41,34.43,82291.0,25.971,26.0238,25.9634,25.9785,82291.0
2019-02-05 15:00:00,34.44,34.46,34.35,34.37,156402.0,25.9861,26.0011,25.9181,25.9332,156402.0
2019-02-05 15:30:00,34.38,34.44,34.33,34.37,427362.0,25.9408,25.9861,25.9031,25.9332,427362.0
2019-02-06 09:30:00,34.25,34.67,34.25,34.44,239518.0,25.8427,26.1596,25.8427,25.9861,239518.0
2019-02-06 10:00:00,34.44,34.5,34.36,34.4,222395.0,25.9861,26.0313,25.9257,25.9559,222395.0
2019-02-06 10:30:00,34.41,34.44,34.28,34.43,150307.0,25.9634,25.9861,25.8653,25.9785,150307.0
2019-02-06 11:00:00,34.43,34.44,34.28,34.32,465903.0,25.9785,25.9861,25.8653,25.8955,465903.0
2019-02-06 11:30:00,34.33,34.49,34.33,34.46,303510.0,25.9031,26.0238,25.9031,26.0011,303510.0
2019-02-06 12:00:00,34.47,34.51,34.41,34.5,178449.0,26.0087,26.0389,25.9634,26.0313,178449.0
2019-02-06 12:30:00,34.5,34.55,34.47,34.5,101711.0,26.0313,26.0691,26.0087,26.0313,101711.0
2019-02-06 13:00:00,34.5,34.54,34.47,34.52,91922.0,26.0313,26.0615,26.0087,26.0464,91922.0
2019-02-06 13:30:00,34.52,34.6,34.52,34.53,116616.0,26.0464,26.1068,26.0464,26.054,116616.0
2019-02-06 14:00:00,34.54,34.56,34.49,34.56,121534.0,26.0615,26.0766,26.0238,26.0766,121534.0
2019-02-06 14:30:00,34.55,34.58,34.5,34.54,140165.0,26.0691,26.0917,26.0313,26.0615,140165.0
2019-02-06 15:00:00,34.53,34.6,34.49,34.55,175094.0,26.054,26.1068,26.0238,26.0691,175094.0
2019-02-06 15:30:00,34.55,34.59,34.51,34.52,439962.0,26.0691,26.0992,26.0389,26.0464,439962.0
2019-02-07 09:30:00,35.02,36.02,35.01,35.99,1618258.0,26.4237,27.1782,26.4161,27.1556,1618258.0
2019-02-07 10:00:00,35.99,36.02,35.65,35.83,951698.0,27.1556,27.1782,26.899,27.0349,951698.0
2019-02-07 10:30:00,35.83,35.95,35.6,35.64,944855.0,27.0349,27.1254,26.8613,26.8915,944855.0
2019-02-07 11:00:00,35.64,35.67,35.4,35.54,530246.0,26.8915,26.9141,26.7104,26.816,530246.0
2019-02-07 11:30:00,35.53,35.66,35.39,35.56,326962.0,26.8085,26.9066,26.7029,26.8311,326962.0
2019-02-07 12:00:00,35.55,35.58,35.39,35.49,672542.0,26.8236,26.8462,26.7029,26.7783,672542.0
2019-02-07 12:30:00,35.49,35.6,35.4,35.44,547904.0,26.7783,26.8613,26.7104,26.7406,547904.0
2019-02-07 13:00:00,35.43,35.55,35.38,35.4,408227.0,26.733,26.8236,26.6953,26.7104,408227.0
2019-02-07 13:30:00,35.41,35.56,35.38,35.46,324599.0,26.718,26.8311,26.6953,26.7557,324599.0
2019-02-07 14:00:00,35.46,35.47,35.24,35.33,572952.0,26.7557,26.7632,26.5897,26.6576,572952.0
2019-02-07 14:30:00,35.34,35.37,35.26,35.32,326154.0,26.6651,26.6878,26.6048,26.65,326154.0
2019-02-07 15:00:00,35.32,35.49,35.31,35.45,395070.0,26.65,26.7783,26.6425,26.7481,395070.0
2019-02-07 15:30:00,35.45,35.59,35.35,35.57,1027928.0,26.7481,26.8538,26.6727,26.8387,1027928.0
2019-02-08 09:30:00,35.34,35.68,35.2,35.23,357622.0,26.6651,26.9217,26.5595,26.5821,357622.0
2019-02-08 10:00:00,35.23,35.37,35.14,35.26,268452.0,26.5821,26.6878,26.5142,26.6048,268452.0
2019-02-08 10:30:00,35.26,35.34,34.83,34.85,376233.0,26.6048,26.6651,26.2803,26.2954,376233.0
2019-02-08 11:00:00,34.86,35.1,34.82,35.05,328140.0,26.303,26.484,26.2728,26.4463,328140.0
2019-02-08 11:30:00,35.05,35.18,34.98,35.18,312455.0,26.4463,26.5444,26.3935,26.5444,312455.0
2019-02-08 12:00:00,35.18,35.3,35.13,35.22,271520.0,26.5444,26.635,26.5067,26.5746,271520.0
2019-02-08 12:30:00,35.23,35.3,35.2,35.21,215593.0,26.5821,26.635,26.5595,26.567,215593.0
2019-02-08 13:00:00,35.2,35.34,35.2,35.3,164819.0,26.5595,26.6651,26.5595,26.635,164819.0
2019-02-08 13:30:00,35.31,35.37,35.28,35.34,291009.0,26.6425,26.6878,26.6199,26.6651,291009.0
2019-02-08 14:00:00,35.34,35.45,35.31,35.42,223981.0,26.6651,26.7481,26.6425,26.7255,223981.0
2019-02-08 14:30:00,35.42,35.45,35.36,35.41,230957.0,26.7255,26.7481,26.6802,26.718,230957.0
2019-02-08 15:00:00,35.41,35.42,35.34,35.36,311849.0,26.718,26.7255,26.6651,26.6802,311849.0
2019-02-08 15:30:00,35.36,35.37,35.23,35.33,643132.0,26.6802,26.6878,26.5821,26.6576,643132.0
2019-02-11 09:30:00,35.53,35.59,35.3,35.32,207238.0,26.8085,26.8538,26.635,26.65,207238.0
2019-02-11 10:00:00,35.32,35.43,35.29,35.37,126861.0,26.65,26.733,26.6274,26.6878,126861.0
2019-02-11 10:30:00,35.38,35.41,35.31,35.39,175208.0,26.6953,26.718,26.6425,26.7029,175208.0
2019-02-11 11:00:00,35.39,35.48,35.35,35.39,187538.0,26.7029,26.7708,26.6727,26.7029,187538.0
2019-02-11 11:30:00,35.39,35.43,35.35,35.4,131395.0,26.7029,26.733,26.6727,26.7104,131395.0
2019-02-11 12:00:00,35.41,35.5,35.4,35.49,116015.0,26.718,26.7859,26.7104,26.7783,116015.0
2019-02-11 12:30:00,35.5,35.55,35.47,35.54,103714.0,26.7859,26.8236,26.7632,26.816,103714.0
2019-02-11 13:00:00,35.53,35.55,35.43,35.45,102264.0,26.8085,26.8236,26.733,26.7481,102264.0
2019-02-11 13:30:00,35.45,35.45,35.35,35.39,104570.0,26.7481,26.7481,26.6727,26.7029,104570.0
2019-02-11 14:00:00,35.39,35.4,35.34,35.39,118209.0,26.7029,26.7104,26.6651,26.7029,118209.0
2019-02-11 14:30:00,35.39,35.43,35.36,35.38,118337.0,26.7029,26.733,26.6802,26.6953,118337.0
2019-02-11 15:00:00,35.38,35.46,35.36,35.44,192502.0,26.6953,26.7557,26.6802,26.7406,192502.0
2019-02-11 15:30:00,35.44,35.53,35.36,35.44,507362.0,26.7406,26.8085,26.6802,26.7406,507362.0
2019-02-12 09:30:00,35.8,36.1,35.8,36.09,356303.0,27.0122,27.2386,27.0122,27.231,356303.0
2019-02-12 10:00:00,36.08,36.15,35.77,35.79,351533.0,27.2235,27.2763,26.9896,27.0047,351533.0
2019-02-12 10:30:00,35.79,35.98,35.72,35.96,429841.0,27.0047,27.148,26.9519,27.1329,429841.0
2019-02-12 11:00:00,35.95,36.07,35.94,36.01,201327.0,27.1254,27.2159,27.1179,27.1707,201327.0
2019-02-12 11:30:00,36.01,36.07,35.97,36.06,174514.0,27.1707,27.2159,27.1405,27.2084,174514.0
2019-02-12 12:00:00,36.06,36.08,35.99,36.08,158578.0,27.2084,27.2235,27.1556,27.2235,158578.0
2019-02-12 12:30:00,36.08,36.08,35.92,35.96,134081.0,27.2235,27.2235,27.1028,27.1329,134081.0
2019-02-12 13:00:00,35.97,36.05,35.92,36.04,126348.0,27.1405,27.2009,27.1028,27.1933,126348.0
2019-02-12 13:30:00,36.04,36.08,35.97,36.0,142298.0,27.1933,27.2235,27.1405,27.1631,142298.0
2019-02-12 14:00:00,36.0,36.02,35.96,35.97,303730.0,27.1631,27.1782,27.1329,27.1405,303730.0
2019-02-12 14:30:00,35.97,36.02,35.89,36.02,199813.0,27.1405,27.1782,27.0801,27.1782,199813.0
2019-02-12 15:00:00,36.02,36.08,35.99,36.03,227080.0,27.1782,27.2235,27.1556,27.1858,227080.0
2019-02-12 15:30:00,36.04,36.09,35.98,36.01,628588.0,27.1933,27.231,27.148,27.1707,628588.0
2019-02-13 09:30:00,36.01,36.29,36.01,36.18,200950.0,27.1707,27.3819,27.1707,27.2989,200950.0
2019-02-13 10:00:00,36.19,36.2,36.05,36.1,263579.0,27.3065,27.314,27.2009,27.2386,263579.0
2019-02-13 10:30:00,36.1,36.24,36.08,36.16,207469.0,27.2386,27.3442,27.2235,27.2838,207469.0
2019-02-13 11:00:00,36.17,36.21,35.99,36.0,587214.0,27.2914,27.3216,27.1556,27.1631,587214.0
2019-02-13 11:30:00,36.0,36.04,35.94,35.97,175872.0,27.1631,27.1933,27.1179,27.1405,175872.0
2019-02-13 12:00:00,35.97,36.03,35.92,36.01,186814.0,27.1405,27.1858,27.1028,27.1707,186814.0
2019-02-13 12:30:00,36.01,36.18,35.98,36.15,251002.0,27.1707,27.2989,27.148,27.2763,251002.0
2019-02-13 13:00:00,36.15,36.26,36.14,36.22,356579.0,27.2763,27.3593,27.2688,27.3291,356579.0
2019-02-13 13:30:00,36.22,36.25,36.18,36.25,255576.0,27.3291,27.3518,27.2989,27.3518,255576.0
2019-02-13 14:00:00,36.25,36.36,36.23,36.35,233132.0,27.3518,27.4348,27.3367,27.4272,233132.0
2019-02-13 14:30:00,36.35,36.44,36.31,36.42,226665.0,27.4272,27.4951,27.397,27.48,226665.0
2019-02-13 15:00:00,36.42,36.46,36.35,36.45,494002.0,27.48,27.5102,27.4272,27.5027,494002.0
2019-02-13 15:30:00,36.45,36.49,36.3,36.31,687207.0,27.5027,27.5328,27.3895,27.397,687207.0
2019-02-14 09:30:00,35.96,36.05,35.55,35.76,442859.0,27.1329,27.2009,26.8236,26.982,442859.0
2019-02-14 10:00:00,35.76,35.87,35.71,35.78,281248.0,26.982,27.065,26.9443,26.9971,281248.0
2019-02-14 10:30:00,35.78,35.85,35.62,35.77,397020.0,26.9971,27.0499,26.8764,26.9896,397020.0
2019-02-14 11:00:00,35.77,35.85,35.67,35.84,328467.0,26.9896,27.0499,26.9141,27.0424,328467.0
2019-02-14 11:30:00,35.83,35.97,35.79,35.97,196810.0,27.0349,27.1405,27.0047,27.1405,196810.0
2019-02-14 12:00:00,35.98,36.1,35.94,36.08,229149.0,27.148,27.2386,27.1179,27.2235,229149.0
2019-02-14 12:30:00,36.08,36.09,35.96,35.98,149688.0,27.2235,27.231,27.1329,27.148,149688.0
2019-02-14 13:00:00,35.98,36.08,35.97,36.05,197603.0,27.148,27.2235,27.1405,27.2009,197603.0
2019-02-14 13:30:00,36.05,36.09,35.98,36.0,183323.0,27.2009,27.231,27.148,27.1631,183323.0
2019-02-14 14:00:00,36.01,36.11,35.99,36.07,270960.0,27.1707,27.2461,27.1556,27.2159,270960.0
2019-02-14 14:30:00,36.07,36.16,36.02,36.11,192894.0,27.2159,27.2838,27.1782,27.2461,192894.0
2019-02-14 15:00:00,36.12,36.26,36.09,36.1,199126.0,27.2537,27.3593,27.231,27.2386,199126.0
2019-02-14 15:30:00,36.11,36.13,35.86,35.91,1075027.0,27.2461,27.2612,27.0575,27.0952,1075027.0
2019-02-15 09:30:00,36.27,36.72,36.15,36.48,472717.0,27.3668,27.7064,27.2763,27.5253,472717.0
2019-02-15 10:00:00,36.49,36.56,36.44,36.47,223662.0,27.5328,27.5857,27.4951,27.5178,223662.0
2019-02-15 10:30:00,36.48,36.55,36.46,36.5,165421.0,27.5253,27.5781,27.5102,27.5404,165421.0
2019-02-15 11:00:00,36.5,36.65,36.46,36.65,133249.0,27.5404,27.6536,27.5102,27.6536,133249.0
2019-02-15 11:30:00,36.65,36.67,36.53,36.67,164200.0,27.6536,27.6687,27.563,27.6687,164200.0
2019-02-15 12:00:00,36.68,36.71,36.63,36.68,109481.0,27.6762,27.6988,27.6385,27.6762,109481.0
2019-02-15 12:30:00,36.68,36.74,36.66,36.67,87967.0,27.6762,27.7215,27.6611,27.6687,87967.0
2019-02-15 13:00:00,36.68,36.7,36.58,36.58,95471.0,27.6762,27.6913,27.6008,27.6008,95471.0
2019-02-15 13:30:00,36.59,36.66,36.58,36.61,150970.0,27.6083,27.6611,27.6008,27.6234,150970.0
2019-02-15 14:00:00,36.61,36.65,36.54,36.57,148301.0,27.6234,27.6536,27.5706,27.5932,148301.0
2019-02-15 14:30:00,36.57,36.67,36.55,36.64,100792.0,27.5932,27.6687,27.5781,27.646,100792.0
2019-02-15 15:00:00,36.63,36.63,36.49,36.54,105857.0,27.6385,27.6385,27.5328,27.5706,105857.0
2019-02-15 15:30:00,36.54,36.71,36.52,36.71,454704.0,27.5706,27.6988,27.5555,27.6988,454704.0
2019-02-19 09:30:00,36.55,36.59,36.35,36.47,302680.0,27.5781,27.6083,27.4272,27.5178,302680.0
2019-02-19 10:00:00,36.48,36.75,36.48,36.73,276991.0,27.5253,27.729,27.5253,27.7139,276991.0
2019-02-19 10:30:00,36.72,36.73,36.53,36.55,159484.0,27.7064,27.7139,27.563,27.5781,159484.0
2019-02-19 11:00:00,36.56,36.74,36.56,36.74,135046.0,27.5857,27.7215,27.5857,27.7215,135046.0
2019-02-19 11:30:00,36.73,36.87,36.72,36.87,261261.0,27.7139,27.8196,27.7064,27.8196,261261.0
2019-02-19 12:00:00,36.87,36.92,36.81,36.84,151636.0,27.8196,27.8573,27.7743,27.7969,151636.0
2019-02-19 12:30:00,36.84,36.9,36.81,36.88,140145.0,27.7969,27.8422,27.7743,27.8271,140145.0
2019-02-19 13:00:00,36.88,36.96,36.84,36.95,99573.0,27.8271,27.8875,27.7969,27.8799,99573.0
2019-02-19 13:30:00,36.94,37.0,36.91,37.0,115161.0,27.8724,27.9177,27.8497,27.9177,115161.0
2019-02-19 14:00:00,36.99,37.07,36.99,37.04,111143.0,27.9101,27.9705,27.9101,27.9478,111143.0
2019-02-19 14:30:00,37.05,37.13,37.02,37.1,185923.0,27.9554,28.0157,27.9327,27.9931,185923.0
2019-02-19 15:00:00,37.1,37.14,37.06,37.11,186216.0,27.9931,28.0233,27.9629,28.0007,186216.0
2019-02-19 15:30:00,37.11,37.15,37.05,37.1,755026.0,28.0007,28.0308,27.9554,27.9931,755026.0
2019-02-20 09:30:00,37.01,37.17,36.85,36.89,217850.0,27.9252,28.0459,27.8045,27.8347,217850.0
2019-02-20 10:00:00,36.89,37.04,36.76,37.03,229303.0,27.8347,27.9478,27.7366,27.9403,229303.0
2019-02-20 10:30:00,37.04,37.13,37.02,37.11,105104.0,27.9478,28.0157,27.9327,28.0007,105104.0
2019-02-20 11:00:00,37.1,37.19,37.08,37.11,87863.0,27.9931,28.061,27.978,28.0007,87863.0
2019-02-20 11:30:00,37.11,37.2,37.04,37.14,78924.0,28.0007,28.0686,27.9478,28.0233,78924.0
2019-02-20 12:00:00,37.15,37.24,37.13,37.2,87583.0,28.0308,28.0987,28.0157,28.0686,87583.0
2019-02-20 12:30:00,37.21,37.29,37.19,37.23,80850.0,28.0761,28.1365,28.061,28.0912,80850.0
2019-02-20 13:00:00,37.23,37.39,37.22,37.38,176703.0,28.0912,28.2119,28.0837,28.2044,176703.0
2019-02-20 13:30:00,37.38,37.45,37.37,37.41,179828.0,28.2044,28.2572,28.1968,28.227,179828.0
2019-02-20 14:00:00,37.41,37.59,37.39,37.41,349403.0,28.227,28.3628,28.2119,28.227,349403.0
2019-02-20 14:30:00,37.41,37.57,37.41,37.5,291750.0,28.227,28.3477,28.227,28.2949,291750.0
2019-02-20 15:00:00,37.5,37.56,37.44,37.5,291427.0,28.2949,28.3402,28.2496,28.2949,291427.0
2019-02-20 15:30:00,37.5,37.7,37.45,37.66,758764.0,28.2949,28.4458,28.2572,28.4156,758764.0
2019-02-21 09:30:00,37.7,37.73,37.39,37.4,531434.0,28.4458,28.4685,28.2119,28.2195,531434.0
2019-02-21 10:00:00,37.4,37.48,37.28,37.29,337904.0,28.2195,28.2798,28.1289,28.1365,337904.0
2019-02-21 10:30:00,37.3,37.34,37.17,37.18,179653.0,28.144,28.1742,28.0459,28.0535,179653.0
2019-02-21 11:00:00,37.17,37.28,37.1,37.13,217437.0,28.0459,28.1289,27.9931,28.0157,217437.0
2019-02-21 11:30:00,37.13,37.37,37.12,37.35,266619.0,28.0157,28.1968,28.0082,28.1817,266619.0
2019-02-21 12:00:00,37.34,37.39,37.2,37.2,165089.0,28.1742,28.2119,28.0686,28.0686,165089.0
2019-02-21 12:30:00,37.21,37.28,37.17,37.25,179061.0,28.0761,28.1289,28.0459,28.1063,179061.0
2019-02-21 13:00:00,37.25,37.26,37.21,37.24,96880.0,28.1063,28.1138,28.0761,28.0987,96880.0
2019-02-21 13:30:00,37.24,37.27,37.21,37.23,85258.0,28.0987,28.1214,28.0761,28.0912,85258.0
2019-02-21 14:00:00,37.23,37.27,37.11,37.18,143690.0,28.0912,28.1214,28.0007,28.0535,143690.0
2019-02-21 14:30:00,37.17,37.24,37.13,37.2,225585.0,28.0459,28.0987,28.0157,28.0686,225585.0
2019-02-21 15:00:00,37.2,37.25,37.14,37.19,287651.0,28.0686,28.1063,28.0233,28.061,287651.0
2019-02-21 15:30:00,37.2,37.27,37.15,37.23,575688.0,28.0686,28.1214,28.0308,28.0912,575688.0
2019-02-22 09:30:00,37.28,37.36,37.15,37.16,369664.0,28.1289,28.1893,28.0308,28.0384,369664.0
2019-02-22 10:00:00,37.16,37.16,36.95,37.0,430001.0,28.0384,28.0384,27.8799,27.9177,430001.0
2019-02-22 10:30:00,36.99,37.05,36.85,37.0,135481.0,27.9101,27.9554,27.8045,27.9177,135481.0
2019-02-22 11:00:00,37.0,37.26,36.96,37.22,418746.0,27.9177,28.1138,27.8875,28.0837,418746.0
2019-02-22 11:30:00,37.23,37.25,37.14,37.23,205676.0,28.0912,28.1063,28.0233,28.0912,205676.0
2019-02-22 12:00:00,37.23,37.28,37.19,37.24,145616.0,28.0912,28.1289,28.061,28.0987,145616.0
2019-02-22 12:30:00,37.23,37.28,37.18,37.21,212771.0,28.0912,28.1289,28.0535,28.0761,212771.0
2019-02-22 13:00:00,37.21,37.23,37.12,37.16,122329.0,28.0761,28.0912,28.0082,28.0384,122329.0
2019-02-22 13:30:00,37.17,37.21,37.1,37.14,151337.0,28.0459,28.0761,27.9931,28.0233,151337.0
2019-02-22 14:00:00,37.14,37.17,37.09,37.11,135154.0,28.0233,28.0459,27.9856,28.0007,135154.0
2019-02-22 14:30:00,37.11,37.13,37.03,37.11,244542.0,28.0007,28.0157,27.9403,28.0007,244542.0
2019-02-22 15:00:00,37.11,37.27,37.09,37.27,226291.0,28.0007,28.1214,27.9856,28.1214,226291.0
2019-02-22 15:30:00,37.26,37.31,37.23,37.23,452863.0,28.1138,28.1516,28.0912,28.0912,452863.0
2019-02-25 09:30:00,37.6,37.68,37.33,37.59,380327.0,28.3704,28.4307,28.1667,28.3628,380327.0
2019-02-25 10:00:00,37.6,37.6,37.44,37.47,385625.0,28.3704,28.3704,28.2496,28.2723,385625.0
2019-02-25 10:30:00,37.48,37.56,37.38,37.55,270011.0,28.2798,28.3402,28.2044,28.3326,270011.0
2019-02-25 11:00:00,37.55,37.58,37.44,37.47,120891.0,28.3326,28.3553,28.2496,28.2723,120891.0
2019-02-25 11:30:00,37.46,37.53,37.41,37.45,241731.0,28.2647,28.3176,28.227,28.2572,241731.0
2019-02-25 12:00:00,37.45,37.5,37.42,37.43,160186.0,28.2572,28.2949,28.2346,28.2421,160186.0
2019-02-25 12:30:00,37.42,37.47,37.38,37.39,175743.0,28.2346,28.2723,28.2044,28.2119,175743.0
2019-02-25 13:00:00,37.39,37.46,37.36,37.45,188224.0,28.2119,28.2647,28.1893,28.2572,188224.0
2019-02-25 13:30:00,37.45,37.45,37.34,37.37,80557.0,28.2572,28.2572,28.1742,28.1968,80557.0
2019-02-25 14:00:00,37.36,37.4,37.21,37.22,188768.0,28.1893,28.2195,28.0761,28.0837,188768.0
2019-02-25 14:30:00,37.21,37.24,37.13,37.16,120859.0,28.0761,28.0987,28.0157,28.0384,120859.0
2019-02-25 15:00:00,37.16,37.21,37.1,37.11,98734.0,28.0384,28.0761,27.9931,28.0007,98734.0
2019-02-25 15:30:00,37.12,37.21,37.04,37.04,468491.0,28.0082,28.0761,27.9478,27.9478,468491.0
2019-02-26 09:30:00,36.83,36.93,36.57,36.77,363674.0,27.7894,27.8648,27.5932,27.7441,363674.0
2019-02-26 10:00:00,36.77,37.09,36.77,37.07,143564.0,27.7441,27.9856,27.7441,27.9705,143564.0
2019-02-26 10:30:00,37.06,37.17,37.0,37.0,288437.0,27.9629,28.0459,27.9177,27.9177,288437.0
2019-02-26 11:00:00,37.0,37.16,36.98,37.03,196312.0,27.9177,28.0384,27.9026,27.9403,196312.0
2019-02-26 11:30:00,37.02,37.1,37.01,37.05,140361.0,27.9327,27.9931,27.9252,27.9554,140361.0
2019-02-26 12:00:00,37.05,37.06,36.95,36.95,104248.0,27.9554,27.9629,27.8799,27.8799,104248.0
2019-02-26 12:30:00,36.95,36.96,36.79,36.8,127066.0,27.8799,27.8875,27.7592,27.7667,127066.0
2019-02-26 13:00:00,36.81,36.84,36.76,36.83,100598.0,27.7743,27.7969,27.7366,27.7894,100598.0
2019-02-26 13:30:00,36.83,36.87,36.67,36.74,193094.0,27.7894,27.8196,27.6687,27.7215,193094.0
2019-02-26 14:00:00,36.75,36.76,36.62,36.64,193367.0,27.729,27.7366,27.6309,27.646,193367.0
2019-02-26 14:30:00,36.65,36.75,36.64,36.72,168182.0,27.6536,27.729,27.646,27.7064,168182.0
2019-02-26 15:00:00,36.72,36.79,36.71,36.74,244665.0,27.7064,27.7592,27.6988,27.7215,244665.0
2019-02-26 15:30:00,36.74,36.81,36.67,36.68,505723.0,27.7215,27.7743,27.6687,27.6762,505723.0
2019-02-27 09:30:00,36.8,36.95,36.53,36.93,214936.0,27.7667,27.8799,27.563,27.8648,214936.0
2019-02-27 10:00:00,36.93,36.99,36.78,36.81,165165.0,27.8648,27.9101,27.7517,27.7743,165165.0
2019-02-27 10:30:00,36.82,36.89,36.77,36.86,130453.0,27.7818,27.8347,27.7441,27.812,130453.0
2019-02-27 11:00:00,36.87,36.98,36.86,36.91,121784.0,27.8196,27.9026,27.812,27.8497,121784.0
2019-02-27 11:30:00,36.91,36.99,36.87,36.94,134617.0,27.8497,27.9101,27.8196,27.8724,134617.0
2019-02-27 12:00:00,36.95,37.04,36.94,37.0,170210.0,27.8799,27.9478,27.8724,27.9177,170210.0
2019-02-27 12:30:00,37.01,37.04,36.97,36.98,173060.0,27.9252,27.9478,27.895,27.9026,173060.0
2019-02-27 13:00:00,36.98,37.08,36.96,37.04,105662.0,27.9026,27.978,27.8875,27.9478,105662.0
2019-02-27 13:30:00,37.04,37.07,36.98,37.02,115479.0,27.9478,27.9705,27.9026,27.9327,115479.0
2019-02-27 14:00:00,37.02,37.09,37.01,37.04,116629.0,27.9327,27.9856,27.9252,27.9478,116629.0
2019-02-27 14:30:00,37.04,37.04,36.91,36.98,106322.0,27.9478,27.9478,27.8497,27.9026,106322.0
2019-02-27 15:00:00,36.98,37.07,36.97,36.99,133125.0,27.9026,27.9705,27.895,27.9101,133125.0
2019-02-27 15:30:00,36.99,37.07,36.98,37.04,393598.0,27.9101,27.9705,27.9026,27.9478,393598.0
2019-02-28 09:30:00,37.15,37.17,36.97,37.1,166135.0,28.0308,28.0459,27.895,27.9931,166135.0
2019-02-28 10:00:00,37.1,37.17,37.04,37.09,146619.0,27.9931,28.0459,27.9478,27.9856,146619.0
2019-02-28 10:30:00,37.09,37.13,36.98,37.02,142211.0,27.9856,28.0157,27.9026,27.9327,142211.0
2019-02-28 11:00:00,37.02,37.1,36.95,37.1,123876.0,27.9327,27.9931,27.8799,27.9931,123876.0
2019-02-28 11:30:00,37.09,37.15,37.08,37.1,108281.0,27.9856,28.0308,27.978,27.9931,108281.0
2019-02-28 12:00:00,37.1,37.13,37.06,37.1,79816.0,27.9931,28.0157,27.9629,27.9931,79816.0
2019-02-28 12:30:00,37.1,37.1,37.02,37.03,134330.0,27.9931,27.9931,27.9327,27.9403,134330.0
2019-02-28 13:00:00,37.03,37.1,37.01,37.09,96528.0,27.9403,27.9931,27.9252,27.9856,96528.0
2019-02-28 13:30:00,37.09,37.12,37.07,37.08,72846.0,27.9856,28.0082,27.9705,27.978,72846.0
2019-02-28 14:00:00,37.08,37.11,37.05,37.11,112726.0,27.978,28.0007,27.9554,28.0007,112726.0
2019-02-28 14:30:00,37.11,37.11,36.94,36.95,284412.0,28.0007,28.0007,27.8724,27.8799,284412.0
2019-02-28 15:00:00,36.95,37.01,36.94,36.95,218524.0,27.8799,27.9252,27.8724,27.8799,218524.0
2019-02-28 15:30:00,36.95,36.98,36.84,36.93,792020.0,27.8799,27.9026,27.7969,27.8648,792020.0
2019-03-01 09:30:00,37.22,37.58,37.19,37.52,312511.0,28.0837,28.3553,28.061,28.31,312511.0
2019-03-01 10:00:00,37.51,37.51,37.08,37.09,305388.0,28.3025,28.3025,27.978,27.9856,305388.0
2019-03-01 10:30:00,37.1,37.11,36.94,37.07,247533.0,27.9931,28.0007,27.8724,27.9705,247533.0
2019-03-01 11:00:00,37.07,37.36,36.85,36.91,218800.0,27.9705,28.1893,27.8045,27.8497,218800.0
2019-03-01 11:30:00,36.92,36.95,36.8,36.85,221259.0,27.8573,27.8799,27.7667,27.8045,221259.0
2019-03-01 12:00:00,36.85,36.88,36.78,36.88,200748.0,27.8045,27.8271,27.7517,27.8271,200748.0
2019-03-01 12:30:00,36.87,36.97,36.85,36.96,78113.0,27.8196,27.895,27.8045,27.8875,78113.0
2019-03-01 13:00:00,36.97,36.97,36.91,36.93,157104.0,27.895,27.895,27.8497,27.8648,157104.0
2019-03-01 13:30:00,36.93,36.96,36.86,36.87,147013.0,27.8648,27.8875,27.812,27.8196,147013.0
2019-03-01 14:00:00,36.87,36.94,36.84,36.91,215197.0,27.8196,27.8724,27.7969,27.8497,215197.0
2019-03-01 14:30:00,36.92,36.98,36.87,36.98,109426.0,27.8573,27.9026,27.8196,27.9026,109426.0
2019-03-01 15:00:00,36.98,37.01,36.95,36.96,162144.0,27.9026,27.9252,27.8799,27.8875,162144.0
2019-03-01 15:30:00,36.97,37.03,36.89,37.0,449290.0,27.895,27.9403,27.8347,27.9177,449290.0
2019-03-04 09:30:00,37.06,37.28,37.06,37.25,399070.0,27.9629,28.1289,27.9629,28.1063,399070.0
2019-03-04 10:00:00,37.25,37.5,37.25,37.48,410366.0,28.1063,28.2949,28.1063,28.2798,410366.0
2019-03-04 10:30:00,37.48,37.5,37.4,37.42,303170.0,28.2798,28.2949,28.2195,28.2346,303170.0
2019-03-04 11:00:00,37.43,37.43,37.1,37.1,193957.0,28.2421,28.2421,27.9931,27.9931,193957.0
2019-03-04 11:30:00,37.1,37.12,36.84,36.86,215331.0,27.9931,28.0082,27.7969,27.812,215331.0
2019-03-04 12:00:00,36.86,36.91,36.64,36.79,190356.0,27.812,27.8497,27.646,27.7592,190356.0
2019-03-04 12:30:00,36.78,36.8,36.59,36.63,121251.0,27.7517,27.7667,27.6083,27.6385,121251.0
2019-03-04 13:00:00,36.62,36.69,36.51,36.68,169438.0,27.6309,27.6838,27.5479,27.6762,169438.0
2019-03-04 13:30:00,36.68,36.82,36.66,36.8,125500.0,27.6762,27.7818,27.6611,27.7667,125500.0
2019-03-04 14:00:00,36.81,36.92,36.78,36.88,151662.0,27.7743,27.8573,27.7517,27.8271,151662.0
2019-03-04 14:30:00,36.88,36.89,36.78,36.82,135760.0,27.8271,27.8347,27.7517,27.7818,135760.0
2019-03-04 15:00:00,36.82,36.88,36.73,36.83,182034.0,27.7818,27.8271,27.7139,27.7894,182034.0
2019-03-04 15:30:00,36.83,36.91,36.78,36.85,440448.0,27.7894,27.8497,27.7517,27.8045,440448.0
2019-03-05 09:30:00,36.78,36.84,36.15,36.28,332352.0,27.7517,27.7969,27.2763,27.3744,332352.0
2019-03-05 10:00:00,36.27,36.43,36.2,36.22,186421.0,27.3668,27.4876,27.314,27.3291,186421.0
2019-03-05 10:30:00,36.21,36.28,36.02,36.15,308017.0,27.3216,27.3744,27.1782,27.2763,308017.0
2019-03-05 11:00:00,36.16,36.41,36.15,36.36,151879.0,27.2838,27.4725,27.2763,27.4348,151879.0
2019-03-05 11:30:00,36.35,36.44,36.27,36.31,147760.0,27.4272,27.4951,27.3668,27.397,147760.0
2019-03-05 12:00:00,36.3,36.35,36.25,36.3,106441.0,27.3895,27.4272,27.3518,27.3895,106441.0
2019-03-05 12:30:00,36.3,36.4,36.28,36.4,95229.0,27.3895,27.4649,27.3744,27.4649,95229.0
2019-03-05 13:00:00,36.41,36.46,36.36,36.36,121979.0,27.4725,27.5102,27.4348,27.4348,121979.0
2019-03-05 13:30:00,36.35,36.43,36.34,36.4,126755.0,27.4272,27.4876,27.4197,27.4649,126755.0
2019-03-05 14:00:00,36.4,36.53,36.4,36.53,294410.0,27.4649,27.563,27.4649,27.563,294410.0
2019-03-05 14:30:00,36.52,36.59,36.51,36.57,154391.0,27.5555,27.6083,27.5479,27.5932,154391.0
2019-03-05 15:00:00,36.57,36.6,36.48,36.5,205311.0,27.5932,27.6158,27.5253,27.5404,205311.0
2019-03-05 15:30:00,36.49,36.61,36.48,36.53,535907.0,27.5328,27.6234,27.5253,27.563,535907.0
2019-03-06 09:30:00,36.44,36.53,36.15,36.31,209007.0,27.4951,27.563,27.2763,27.397,209007.0
2019-03-06 10:00:00,36.31,36.46,36.24,36.37,195577.0,27.397,27.5102,27.3442,27.4423,195577.0
2019-03-06 10:30:00,36.38,36.49,36.36,36.36,340087.0,27.4498,27.5328,27.4348,27.4348,340087.0
2019-03-06 11:00:00,36.36,36.44,36.28,36.3,174319.0,27.4348,27.4951,27.3744,27.3895,174319.0
2019-03-06 11:30:00,36.3,36.36,36.15,36.16,85910.0,27.3895,27.4348,27.2763,27.2838,85910.0
2019-03-06 12:00:00,36.16,36.28,36.08,36.09,174780.0,27.2838,27.3744,27.2235,27.231,174780.0
2019-03-06 12:30:00,36.09,36.15,36.02,36.03,220172.0,27.231,27.2763,27.1782,27.1858,220172.0
2019-03-06 13:00:00,36.03,36.12,36.02,36.09,133610.0,27.1858,27.2537,27.1782,27.231,133610.0
2019-03-06 13:30:00,36.09,36.18,36.08,36.17,100954.0,27.231,27.2989,27.2235,27.2914,100954.0
2019-03-06 14:00:00,36.16,36.21,36.08,36.09,96777.0,27.2838,27.3216,27.2235,27.231,96777.0
2019-03-06 14:30:00,36.09,36.1,35.89,35.9,240283.0,27.231,27.2386,27.0801,27.0877,240283.0
2019-03-06 15:00:00,35.89,35.92,35.69,35.77,306568.0,27.0801,27.1028,26.9292,26.9896,306568.0
2019-03-06 15:30:00,35.76,35.81,35.71,35.72,420195.0,26.982,27.0198,26.9443,26.9519,420195.0
2019-03-07 09:30:00,35.44,35.49,35.1,35.22,422903.0,26.7406,26.7783,26.484,26.5746,422903.0
2019-03-07 10:00:00,35.22,35.28,35.12,35.2,379700.0,26.5746,26.6199,26.4991,26.5595,379700.0
2019-03-07 10:30:00,35.2,35.38,35.18,35.24,268890.0,26.5595,26.6953,26.5444,26.5897,268890.0
2019-03-07 11:00:00,35.25,35.26,34.98,35.12,357782.0,26.5972,26.6048,26.3935,26.4991,357782.0
2019-03-07 11:30:00,35.13,35.26,34.99,35.0,411783.0,26.5067,26.6048,26.401,26.4086,411783.0
2019-03-07 12:00:00,34.99,35.04,34.92,34.95,186412.0,26.401,26.4388,26.3482,26.3709,186412.0
2019-03-07 12:30:00,34.95,35.2,34.9,35.18,155730.0,26.3709,26.5595,26.3331,26.5444,155730.0
2019-03-07 13:00:00,35.18,35.21,35.12,35.21,98598.0,26.5444,26.567,26.4991,26.567,98598.0
2019-03-07 13:30:00,35.21,35.22,35.1,35.11,100833.0,26.567,26.5746,26.484,26.4916,100833.0
2019-03-07 14:00:00,35.11,35.12,34.94,35.02,275779.0,26.4916,26.4991,26.3633,26.4237,275779.0
2019-03-07 14:30:00,35.02,35.03,34.87,34.92,205568.0,26.4237,26.4312,26.3105,26.3482,205568.0
2019-03-07 15:00:00,34.92,34.98,34.83,34.91,218364.0,26.3482,26.3935,26.2803,26.3407,218364.0
2019-03-07 15:30:00,34.91,35.08,34.88,34.93,688306.0,26.3407,26.469,26.318,26.3558,688306.0
2019-03-08 09:30:00,34.53,34.74,34.42,34.6,450094.0,26.054,26.2124,25.971,26.1068,450094.0
2019-03-08 10:00:00,34.59,34.78,34.56,34.69,599629.0,26.0992,26.2426,26.0766,26.1747,599629.0
2019-03-08 10:30:00,34.7,34.91,34.69,34.77,317475.0,26.1822,26.3407,26.1747,26.2351,317475.0
2019-03-08 11:00:00,34.76,34.76,34.57,34.65,271128.0,26.2275,26.2275,26.0841,26.1445,271128.0
2019-03-08 11:30:00,34.65,34.68,34.52,34.52,269107.0,26.1445,26.1671,26.0464,26.0464,269107.0
2019-03-08 12:00:00,34.52,34.73,34.52,34.73,222952.0,26.0464,26.2049,26.0464,26.2049,222952.0
2019-03-08 12:30:00,34.73,34.73,34.54,34.55,130762.0,26.2049,26.2049,26.0615,26.0691,130762.0
2019-03-08 13:00:00,34.56,34.66,34.55,34.63,154088.0,26.0766,26.1521,26.0691,26.1294,154088.0
2019-03-08 13:30:00,34.64,34.73,34.63,34.67,108906.0,26.137,26.2049,26.1294,26.1596,108906.0
2019-03-08 14:00:00,34.68,34.76,34.66,34.75,85720.0,26.1671,26.2275,26.1521,26.22,85720.0
2019-03-08 14:30:00,34.76,34.85,34.75,34.78,139572.0,26.2275,26.2954,26.22,26.2426,139572.0
2019-03-08 15:00:00,34.77,34.8,34.65,34.66,220894.0,26.2351,26.2577,26.1445,26.1521,220894.0
2019-03-08 15:30:00,34.66,34.78,34.61,34.76,570781.0,26.1521,26.2426,26.1143,26.2275,570781.0
2019-03-11 09:30:00,34.94,34.97,34.65,34.82,292047.0,26.3633,26.386,26.1445,26.2728,292047.0
2019-03-11 10:00:00,34.82,35.01,34.79,35.0,173989.0,26.2728,26.4161,26.2501,26.4086,173989.0
2019-03-11 10:30:00,35.0,35.09,34.99,35.02,257939.0,26.4086,26.4765,26.401,26.4237,257939.0
2019-03-11 11:00:00,35.02,35.07,34.98,35.04,160721.0,26.4237,26.4614,26.3935,26.4388,160721.0
2019-03-11 11:30:00,35.04,35.11,34.98,35.11,132441.0,26.4388,26.4916,26.3935,26.4916,132441.0
2019-03-11 12:00:00,35.1,35.12,34.95,34.95,123147.0,26.484,26.4991,26.3709,26.3709,123147.0
2019-03-11 12:30:00,34.95,35.07,34.94,35.07,102294.0,26.3709,26.4614,26.3633,26.4614,102294.0
2019-03-11 13:00:00,35.07,35.19,35.06,35.17,101322.0,26.4614,26.552,26.4539,26.5369,101322.0
2019-03-11 13:30:00,35.16,35.17,35.07,35.09,78011.0,26.5293,26.5369,26.4614,26.4765,78011.0
2019-03-11 14:00:00,35.09,35.1,34.99,35.01,112108.0,26.4765,26.484,26.401,26.4161,112108.0
2019-03-11 14:30:00,35.01,35.02,34.92,34.97,94606.0,26.4161,26.4237,26.3482,26.386,94606.0
2019-03-11 15:00:00,34.96,35.01,34.92,34.98,219354.0,26.3784,26.4161,26.3482,26.3935,219354.0
2019-03-11 15:30:00,34.99,35.11,34.97,35.09,524018.0,26.401,26.4916,26.386,26.4765,524018.0
2019-03-12 09:30:00,35.24,35.41,35.17,35.37,205544.0,26.5897,26.718,26.5369,26.6878,205544.0
2019-03-12 10:00:00,35.37,35.38,35.08,35.19,236232.0,26.6878,26.6953,26.469,26.552,236232.0
2019-03-12 10:30:00,35.19,35.21,35.02,35.14,134790.0,26.552,26.567,26.4237,26.5142,134790.0
2019-03-12 11:00:00,35.14,35.14,34.89,34.97,412273.0,26.5142,26.5142,26.3256,26.386,412273.0
2019-03-12 11:30:00,34.97,35.1,34.94,35.09,196933.0,26.386,26.484,26.3633,26.4765,196933.0
2019-03-12 12:00:00,35.1,35.15,35.03,35.05,289081.0,26.484,26.5218,26.4312,26.4463,289081.0
2019-03-12 12:30:00,35.05,35.06,34.98,35.02,119454.0,26.4463,26.4539,26.3935,26.4237,119454.0
2019-03-12 13:00:00,35.02,35.06,34.99,35.02,143429.0,26.4237,26.4539,26.401,26.4237,143429.0
2019-03-12 13:30:00,35.03,35.18,35.02,35.14,113522.0,26.4312,26.5444,26.4237,26.5142,113522.0
2019-03-12 14:00:00,35.14,35.19,35.09,35.1,116907.0,26.5142,26.552,26.4765,26.484,116907.0
2019-03-12 14:30:00,35.11,35.15,35.08,35.12,112440.0,26.4916,26.5218,26.469,26.4991,112440.0
2019-03-12 15:00:00,35.12,35.13,35.01,35.1,193815.0,26.4991,26.5067,26.4161,26.484,193815.0
2019-03-12 15:30:00,35.09,35.1,34.99,35.06,554564.0,26.4765,26.484,26.401,26.4539,554564.0
2019-03-13 09:30:00,35.31,35.43,35.02,35.21,203910.0,26.6425,26.733,26.4237,26.567,203910.0
2019-03-13 10:00:00,35.21,35.47,35.2,35.37,194975.0,26.567,26.7632,26.5595,26.6878,194975.0
2019-03-13 10:30:00,35.38,35.49,35.38,35.41,130787.0,26.6953,26.7783,26.6953,26.718,130787.0
2019-03-13 11:00:00,35.4,35.53,35.4,35.52,155637.0,26.7104,26.8085,26.7104,26.8009,155637.0
2019-03-13 11:30:00,35.52,35.58,35.47,35.58,199272.0,26.8009,26.8462,26.7632,26.8462,199272.0
2019-03-13 12:00:00,35.58,35.6,35.49,35.55,101572.0,26.8462,26.8613,26.7783,26.8236,101572.0
2019-03-13 12:30:00,35.55,35.61,35.5,35.61,127682.0,26.8236,26.8689,26.7859,26.8689,127682.0
2019-03-13 13:00:00,35.61,35.65,35.55,35.57,114762.0,26.8689,26.899,26.8236,26.8387,114762.0
2019-03-13 13:30:00,35.55,35.61,35.55,35.61,193905.0,26.8236,26.8689,26.8236,26.8689,193905.0
2019-03-13 14:00:00,35.61,35.67,35.5,35.55,395591.0,26.8689,26.9141,26.7859,26.8236,395591.0
2019-03-13 14:30:00,35.55,35.59,35.46,35.52,288466.0,26.8236,26.8538,26.7557,26.8009,288466.0
2019-03-13 15:00:00,35.52,35.55,35.42,35.48,168333.0,26.8009,26.8236,26.7255,26.7708,168333.0
2019-03-13 15:30:00,35.47,35.6,35.45,35.5,483739.0,26.7632,26.8613,26.7481,26.7859,483739.0
2019-03-14 09:30:00,35.55,35.77,35.43,35.71,383929.0,26.8236,26.9896,26.733,26.9443,383929.0
2019-03-14 10:00:00,35.71,35.8,35.68,35.76,153458.0,26.9443,27.0122,26.9217,26.982,153458.0
2019-03-14 10:30:00,35.75,35.83,35.72,35.77,116975.0,26.9745,27.0349,26.9519,26.9896,116975.0
2019-03-14 11:00:00,35.77,35.8,35.71,35.71,111471.0,26.9896,27.0122,26.9443,26.9443,111471.0
2019-03-14 11:30:00,35.72,35.85,35.67,35.8,121631.0,26.9519,27.0499,26.9141,27.0122,121631.0
2019-03-14 12:00:00,35.8,35.83,35.71,35.72,75398.0,27.0122,27.0349,26.9443,26.9519,75398.0
2019-03-14 12:30:00,35.73,35.78,35.67,35.7,86561.0,26.9594,26.9971,26.9141,26.9368,86561.0
2019-03-14 13:00:00,35.69,35.69,35.61,35.65,64296.0,26.9292,26.9292,26.8689,26.899,64296.0
2019-03-14 13:30:00,35.65,35.67,35.55,35.61,74509.0,26.899,26.9141,26.8236,26.8689,74509.0
2019-03-14 14:00:00,35.61,35.75,35.59,35.72,111668.0,26.8689,26.9745,26.8538,26.9519,111668.0
2019-03-14 14:30:00,35.72,35.74,35.65,35.72,114045.0,26.9519,26.9669,26.899,26.9519,114045.0
2019-03-14 15:00:00,35.73,35.8,35.73,35.78,186855.0,26.9594,27.0122,26.9594,26.9971,186855.0
2019-03-14 15:30:00,35.77,35.88,35.73,35.75,782252.0,26.9896,27.0726,26.9594,26.9745,782252.0
2019-03-15 09:30:00,35.68,35.88,35.63,35.75,653359.0,26.9217,27.0726,26.8839,26.9745,653359.0
2019-03-15 10:00:00,35.73,35.76,35.57,35.72,84004.0,26.9594,26.982,26.8387,26.9519,84004.0
2019-03-15 10:30:00,35.72,35.81,35.65,35.79,75957.0,26.9519,27.0198,26.899,27.0047,75957.0
2019-03-15 11:00:00,35.79,35.87,35.75,35.87,100206.0,27.0047,27.065,26.9745,27.065,100206.0
2019-03-15 11:30:00,35.87,35.93,35.78,35.88,96367.0,27.065,27.1103,26.9971,27.0726,96367.0
2019-03-15 12:00:00,35.87,35.91,35.82,35.87,110753.0,27.065,27.0952,27.0273,27.065,110753.0
2019-03-15 12:30:00,35.87,36.02,35.87,35.96,102822.0,27.065,27.1782,27.065,27.1329,102822.0
2019-03-15 13:00:00,35.96,35.99,35.88,35.88,51322.0,27.1329,27.1556,27.0726,27.0726,51322.0
2019-03-15 13:30:00,35.88,35.95,35.85,35.86,95022.0,27.0726,27.1254,27.0499,27.0575,95022.0
2019-03-15 14:00:00,35.85,35.87,35.74,35.74,68704.0,27.0499,27.065,26.9669,26.9669,68704.0
2019-03-15 14:30:00,35.75,35.89,35.73,35.86,209602.0,26.9745,27.0801,26.9594,27.0575,209602.0
2019-03-15 15:00:00,35.86,35.87,35.76,35.87,136274.0,27.0575,27.065,26.982,27.065,136274.0
2019-03-15 15:30:00,35.86,35.91,35.77,35.86,762895.0,27.0575,27.0952,26.9896,27.0575,762895.0
2019-03-18 09:30:00,36.02,36.4,36.0,36.34,564345.0,27.1782,27.4649,27.1631,27.4197,564345.0
2019-03-18 10:00:00,36.34,36.41,36.27,36.31,129152.0,27.4197,27.4725,27.3668,27.397,129152.0
2019-03-18 10:30:00,36.31,36.32,36.17,36.31,80243.0,27.397,27.4046,27.2914,27.397,80243.0
2019-03-18 11:00:00,36.32,36.39,36.29,36.32,105856.0,27.4046,27.4574,27.3819,27.4046,105856.0
2019-03-18 11:30:00,36.31,36.31,36.19,36.28,133390.0,27.397,27.397,27.3065,27.3744,133390.0
2019-03-18 12:00:00,36.28,36.42,36.24,36.4,124041.0,27.3744,27.48,27.3442,27.4649,124041.0
2019-03-18 12:30:00,36.39,36.52,36.36,36.5,233295.0,27.4574,27.5555,27.4348,27.5404,233295.0
2019-03-18 13:00:00,36.51,36.51,36.42,36.47,71746.0,27.5479,27.5479,27.48,27.5178,71746.0
2019-03-18 13:30:00,36.48,36.53,36.46,36.48,61691.0,27.5253,27.563,27.5102,27.5253,61691.0
2019-03-18 14:00:00,36.48,36.5,36.4,36.45,90382.0,27.5253,27.5404,27.4649,27.5027,90382.0
2019-03-18 14:30:00,36.45,36.46,36.32,36.34,113846.0,27.5027,27.5102,27.4046,27.4197,113846.0
2019-03-18 15:00:00,36.34,36.4,36.29,36.34,118891.0,27.4197,27.4649,27.3819,27.4197,118891.0
2019-03-18 15:30:00,36.34,36.42,36.28,36.41,474123.0,27.4197,27.48,27.3744,27.4725,474123.0
2019-03-19 09:30:00,36.77,36.78,36.5,36.51,270657.0,27.7441,27.7517,27.5404,27.5479,270657.0
2019-03-19 10:00:00,36.52,36.53,36.44,36.46,189421.0,27.5555,27.563,27.4951,27.5102,189421.0
2019-03-19 10:30:00,36.47,36.54,36.24,36.26,307386.0,27.5178,27.5706,27.3442,27.3593,307386.0
2019-03-19 11:00:00,36.26,36.28,36.12,36.13,174506.0,27.3593,27.3744,27.2537,27.2612,174506.0
2019-03-19 11:30:00,36.13,36.27,36.12,36.25,117243.0,27.2612,27.3668,27.2537,27.3518,117243.0
2019-03-19 12:00:00,36.26,36.29,36.15,36.21,163802.0,27.3593,27.3819,27.2763,27.3216,163802.0
2019-03-19 12:30:00,36.2,36.25,36.04,36.18,147675.0,27.314,27.3518,27.1933,27.2989,147675.0
2019-03-19 13:00:00,36.18,36.19,36.11,36.11,68989.0,27.2989,27.3065,27.2461,27.2461,68989.0
2019-03-19 13:30:00,36.11,36.16,36.0,36.0,121804.0,27.2461,27.2838,27.1631,27.1631,121804.0
2019-03-19 14:00:00,36.0,36.06,35.96,35.97,83420.0,27.1631,27.2084,27.1329,27.1405,83420.0
2019-03-19 14:30:00,35.98,36.07,35.94,36.01,114626.0,27.148,27.2159,27.1179,27.1707,114626.0
2019-03-19 15:00:00,36.01,36.02,35.82,35.83,170931.0,27.1707,27.1782,27.0273,27.0349,170931.0
2019-03-19 15:30:00,35.82,35.84,35.7,35.74,582717.0,27.0273,27.0424,26.9368,26.9669,582717.0
2019-03-20 09:30:00,35.62,35.79,35.47,35.51,186849.0,26.8764,27.0047,26.7632,26.7934,186849.0
2019-03-20 10:00:00,35.52,35.62,35.39,35.41,122312.0,26.8009,26.8764,26.7029,26.718,122312.0
2019-03-20 10:30:00,35.41,35.46,35.36,35.38,169857.0,26.718,26.7557,26.6802,26.6953,169857.0
2019-03-20 11:00:00,35.39,35.45,35.16,35.17,273651.0,26.7029,26.7481,26.5293,26.5369,273651.0
2019-03-20 11:30:00,35.17,35.23,35.01,35.05,393235.0,26.5369,26.5821,26.4161,26.4463,393235.0
2019-03-20 12:00:00,35.06,35.08,34.96,35.01,326078.0,26.4539,26.469,26.3784,26.4161,326078.0
2019-03-20 12:30:00,35.02,35.02,34.9,35.0,223870.0,26.4237,26.4237,26.3331,26.4086,223870.0
2019-03-20 13:00:00,34.99,35.09,34.96,35.02,98057.0,26.401,26.4765,26.3784,26.4237,98057.0
2019-03-20 13:30:00,35.01,35.23,35.0,35.19,136199.0,26.4161,26.5821,26.4086,26.552,136199.0
2019-03-20 14:00:00,35.2,35.24,34.73,34.75,454701.0,26.5595,26.5897,26.2049,26.22,454701.0
2019-03-20 14:30:00,34.76,35.01,34.72,34.92,510351.0,26.2275,26.4161,26.1973,26.3482,510351.0
2019-03-20 15:00:00,34.92,34.96,34.72,34.74,481780.0,26.3482,26.3784,26.1973,26.2124,481780.0
2019-03-20 15:30:00,34.74,34.75,34.25,34.26,861258.0,26.2124,26.22,25.8427,25.8502,861258.0
2019-03-21 09:30:00,34.06,34.06,33.29,33.66,542838.0,25.6993,25.6993,25.1183,25.3975,542838.0
2019-03-21 10:00:00,33.66,33.73,33.43,33.61,621284.0,25.3975,25.4503,25.224,25.3598,621284.0
2019-03-21 10:30:00,33.63,33.69,33.5,33.59,397980.0,25.3749,25.4202,25.2768,25.3447,397980.0
2019-03-21 11:00:00,33.59,33.71,33.52,33.58,368348.0,25.3447,25.4352,25.2919,25.3372,368348.0
2019-03-21 11:30:00,33.58,33.79,33.55,33.77,352155.0,25.3372,25.4956,25.3145,25.4805,352155.0
2019-03-21 12:00:00,33.77,33.81,33.57,33.59,219679.0,25.4805,25.5107,25.3296,25.3447,219679.0
2019-03-21 12:30:00,33.6,33.63,33.51,33.52,405656.0,25.3522,25.3749,25.2843,25.2919,405656.0
2019-03-21 13:00:00,33.52,33.64,33.51,33.63,178249.0,25.2919,25.3824,25.2843,25.3749,178249.0
2019-03-21 13:30:00,33.63,33.67,33.53,33.63,364211.0,25.3749,25.4051,25.2994,25.3749,364211.0
2019-03-21 14:00:00,33.63,33.83,33.63,33.7,476333.0,25.3749,25.5258,25.3749,25.4277,476333.0
2019-03-21 14:30:00,33.7,33.71,33.49,33.5,241347.0,25.4277,25.4352,25.2693,25.2768,241347.0
2019-03-21 15:00:00,33.51,33.56,33.33,33.37,417785.0,25.2843,25.3221,25.1485,25.1787,417785.0
2019-03-21 15:30:00,33.37,33.38,33.21,33.28,1191338.0,25.1787,25.1863,25.058,25.1108,1191338.0
2019-03-22 09:30:00,33.05,33.05,31.88,31.89,980298.0,24.9373,24.9373,24.0545,24.062,980298.0
2019-03-22 10:00:00,31.88,32.01,31.7,31.74,600133.0,24.0545,24.1525,23.9186,23.9488,600133.0
2019-03-22 10:30:00,31.75,31.94,31.64,31.65,336600.0,23.9564,24.0997,23.8734,23.8809,336600.0
2019-03-22 11:00:00,31.66,31.72,31.54,31.57,336337.0,23.8885,23.9337,23.7979,23.8206,336337.0
2019-03-22 11:30:00,31.56,31.58,31.33,31.38,262612.0,23.813,23.8281,23.6395,23.6772,262612.0
2019-03-22 12:00:00,31.38,31.48,31.31,31.34,270847.0,23.6772,23.7526,23.6244,23.647,270847.0
2019-03-22 12:30:00,31.33,31.53,31.31,31.53,310124.0,23.6395,23.7904,23.6244,23.7904,310124.0
2019-03-22 13:00:00,31.53,31.64,31.5,31.57,275181.0,23.7904,23.8734,23.7677,23.8206,275181.0
2019-03-22 13:30:00,31.57,31.64,31.52,31.54,378885.0,23.8206,23.8734,23.7828,23.7979,378885.0
2019-03-22 14:00:00,31.54,31.94,31.53,31.85,342379.0,23.7979,24.0997,23.7904,24.0318,342379.0
2019-03-22 14:30:00,31.85,31.92,31.73,31.9,257114.0,24.0318,24.0846,23.9413,24.0695,257114.0
2019-03-22 15:00:00,31.91,31.97,31.75,31.76,313752.0,24.0771,24.1224,23.9564,23.9639,313752.0
2019-03-22 15:30:00,31.75,31.79,31.66,31.77,1388211.0,23.9564,23.9865,23.8885,23.9715,1388211.0
2019-03-25 09:30:00,31.82,32.18,31.54,31.54,504914.0,24.0092,24.2808,23.7979,23.7979,504914.0
2019-03-25 10:00:00,31.54,31.65,31.46,31.65,573736.0,23.7979,23.8809,23.7376,23.8809,573736.0
2019-03-25 10:30:00,31.64,31.8,31.62,31.72,436951.0,23.8734,23.9941,23.8583,23.9337,436951.0
2019-03-25 11:00:00,31.73,32.0,31.72,31.99,344783.0,23.9413,24.145,23.9337,24.1375,344783.0
2019-03-25 11:30:00,31.99,32.0,31.66,31.66,242566.0,24.1375,24.145,23.8885,23.8885,242566.0
2019-03-25 12:00:00,31.66,31.71,31.6,31.64,416374.0,23.8885,23.9262,23.8432,23.8734,416374.0
2019-03-25 12:30:00,31.63,31.69,31.52,31.69,262671.0,23.8658,23.9111,23.7828,23.9111,262671.0
2019-03-25 13:00:00,31.7,31.7,31.54,31.66,383398.0,23.9186,23.9186,23.7979,23.8885,383398.0
2019-03-25 13:30:00,31.65,31.72,31.5,31.52,239314.0,23.8809,23.9337,23.7677,23.7828,239314.0
2019-03-25 14:00:00,31.52,31.54,31.29,31.38,289926.0,23.7828,23.7979,23.6093,23.6772,289926.0
2019-03-25 14:30:00,31.38,31.57,31.38,31.52,244528.0,23.6772,23.8206,23.6772,23.7828,244528.0
2019-03-25 15:00:00,31.52,31.63,31.49,31.53,540587.0,23.7828,23.8658,23.7602,23.7904,540587.0
2019-03-25 15:30:00,31.52,31.62,31.47,31.62,1175318.0,23.7828,23.8583,23.7451,23.8583,1175318.0
2019-03-26 09:30:00,31.92,32.33,31.8,32.1,708662.0,24.0846,24.394,23.9941,24.2205,708662.0
2019-03-26 10:00:00,32.1,32.15,31.94,32.05,317346.0,24.2205,24.2582,24.0997,24.1827,317346.0
2019-03-26 10:30:00,32.06,32.12,31.92,32.1,312343.0,24.1903,24.2355,24.0846,24.2205,312343.0
2019-03-26 11:00:00,32.09,32.14,31.92,31.95,811403.0,24.2129,24.2506,24.0846,24.1073,811403.0
2019-03-26 11:30:00,31.94,32.0,31.85,31.92,244383.0,24.0997,24.145,24.0318,24.0846,244383.0
2019-03-26 12:00:00,31.92,31.98,31.87,31.89,128930.0,24.0846,24.1299,24.0469,24.062,128930.0
2019-03-26 12:30:00,31.88,31.91,31.68,31.71,355407.0,24.0545,24.0771,23.9035,23.9262,355407.0
2019-03-26 13:00:00,31.72,31.86,31.71,31.79,277143.0,23.9337,24.0394,23.9262,23.9865,277143.0
2019-03-26 13:30:00,31.79,31.8,31.68,31.68,184534.0,23.9865,23.9941,23.9035,23.9035,184534.0
2019-03-26 14:00:00,31.68,31.78,31.66,31.74,203006.0,23.9035,23.979,23.8885,23.9488,203006.0
2019-03-26 14:30:00,31.74,32.04,31.68,32.03,540601.0,23.9488,24.1752,23.9035,24.1676,540601.0
2019-03-26 15:00:00,32.02,32.09,31.98,32.01,567541.0,24.1601,24.2129,24.1299,24.1525,567541.0
2019-03-26 15:30:00,32.01,32.2,32.0,32.18,1224022.0,24.1525,24.2959,24.145,24.2808,1224022.0
2019-03-27 09:30:00,32.07,32.22,31.79,31.91,410700.0,24.1978,24.311,23.9865,24.0771,410700.0
2019-03-27 10:00:00,31.92,32.01,31.77,32.0,392902.0,24.0846,24.1525,23.9715,24.145,392902.0
2019-03-27 10:30:00,32.0,32.03,31.79,31.84,334174.0,24.145,24.1676,23.9865,24.0243,334174.0
2019-03-27 11:00:00,31.84,31.96,31.78,31.82,377998.0,24.0243,24.1148,23.979,24.0092,377998.0
2019-03-27 11:30:00,31.82,31.85,31.63,31.73,271622.0,24.0092,24.0318,23.8658,23.9413,271622.0
2019-03-27 12:00:00,31.73,31.89,31.7,31.89,263831.0,23.9413,24.062,23.9186,24.062,263831.0
2019-03-27 12:30:00,31.88,31.9,31.82,31.85,229982.0,24.0545,24.0695,24.0092,24.0318,229982.0
2019-03-27 13:00:00,31.85,31.98,31.85,31.98,309336.0,24.0318,24.1299,24.0318,24.1299,309336.0
2019-03-27 13:30:00,31.98,32.06,31.89,32.05,318830.0,24.1299,24.1903,24.062,24.1827,318830.0
2019-03-27 14:00:00,32.06,32.11,32.02,32.06,292885.0,24.1903,24.228,24.1601,24.1903,292885.0
2019-03-27 14:30:00,32.07,32.07,31.86,31.89,238861.0,24.1978,24.1978,24.0394,24.062,238861.0
2019-03-27 15:00:00,31.89,32.07,31.88,32.05,251814.0,24.062,24.1978,24.0545,24.1827,251814.0
2019-03-27 15:30:00,32.06,32.11,31.94,31.99,846203.0,24.1903,24.228,24.0997,24.1375,846203.0
2019-03-28 09:30:00,32.1,32.36,31.95,32.09,542722.0,24.2205,24.4166,24.1073,24.2129,542722.0
2019-03-28 10:00:00,32.09,32.25,32.04,32.18,471992.0,24.2129,24.3336,24.1752,24.2808,471992.0
2019-03-28 10:30:00,32.18,32.43,32.16,32.41,254840.0,24.2808,24.4694,24.2657,24.4544,254840.0
2019-03-28 11:00:00,32.41,32.41,32.05,32.06,257236.0,24.4544,24.4544,24.1827,24.1903,257236.0
2019-03-28 11:30:00,32.06,32.16,31.99,32.11,221041.0,24.1903,24.2657,24.1375,24.228,221041.0
2019-03-28 12:00:00,32.11,32.11,31.87,31.94,198174.0,24.228,24.228,24.0469,24.0997,198174.0
2019-03-28 12:30:00,31.94,32.12,31.91,32.12,136592.0,24.0997,24.2355,24.0771,24.2355,136592.0
2019-03-28 13:00:00,32.12,32.18,32.05,32.16,181707.0,24.2355,24.2808,24.1827,24.2657,181707.0
2019-03-28 13:30:00,32.16,32.24,32.1,32.23,166355.0,24.2657,24.3261,24.2205,24.3185,166355.0
2019-03-28 14:00:00,32.23,32.25,32.18,32.25,201344.0,24.3185,24.3336,24.2808,24.3336,201344.0
2019-03-28 14:30:00,32.24,32.32,32.21,32.31,278477.0,24.3261,24.3864,24.3035,24.3789,278477.0
2019-03-28 15:00:00,32.3,32.4,32.27,32.38,238271.0,24.3714,24.4468,24.3487,24.4317,238271.0
2019-03-28 15:30:00,32.38,32.46,32.35,32.43,441501.0,24.4317,24.4921,24.4091,24.4694,441501.0
2019-03-29 09:30:00,32.76,32.81,32.52,32.74,348709.0,24.7184,24.7562,24.5374,24.7034,348709.0
2019-03-29 10:00:00,32.74,32.83,32.58,32.64,360367.0,24.7034,24.7713,24.5826,24.6279,360367.0
2019-03-29 10:30:00,32.65,32.7,32.48,32.55,225998.0,24.6354,24.6732,24.5072,24.56,225998.0
2019-03-29 11:00:00,32.54,32.66,32.45,32.51,184238.0,24.5524,24.643,24.4845,24.5298,184238.0
2019-03-29 11:30:00,32.51,32.61,32.46,32.5,156572.0,24.5298,24.6053,24.4921,24.5223,156572.0
2019-03-29 12:00:00,32.49,32.55,32.37,32.51,130451.0,24.5147,24.56,24.4242,24.5298,130451.0
2019-03-29 12:30:00,32.51,32.57,32.48,32.51,263736.0,24.5298,24.5751,24.5072,24.5298,263736.0
2019-03-29 13:00:00,32.51,32.56,32.45,32.52,149863.0,24.5298,24.5675,24.4845,24.5374,149863.0
2019-03-29 13:30:00,32.52,32.54,32.47,32.48,146670.0,24.5374,24.5524,24.4996,24.5072,146670.0
2019-03-29 14:00:00,32.47,32.54,32.42,32.49,145495.0,24.4996,24.5524,24.4619,24.5147,145495.0
2019-03-29 14:30:00,32.48,32.6,32.45,32.57,140492.0,24.5072,24.5977,24.4845,24.5751,140492.0
2019-03-29 15:00:00,32.57,32.59,32.48,32.5,188561.0,24.5751,24.5902,24.5072,24.5223,188561.0
2019-03-29 15:30:00,32.5,32.56,32.45,32.51,625594.0,24.5223,24.5675,24.4845,24.5298,625594.0
2019-04-01 09:30:00,32.82,33.1,32.8,32.97,429749.0,24.7637,24.975,24.7486,24.8769,429749.0
2019-04-01 10:00:00,32.97,33.61,32.97,33.59,559732.0,24.8769,25.3598,24.8769,25.3447,559732.0
2019-04-01 10:30:00,33.58,33.63,33.38,33.38,332541.0,25.3372,25.3749,25.1863,25.1863,332541.0
2019-04-01 11:00:00,33.38,33.6,33.33,33.58,337199.0,25.1863,25.3522,25.1485,25.3372,337199.0
2019-04-01 11:30:00,33.58,33.58,33.37,33.48,214519.0,25.3372,25.3372,25.1787,25.2617,214519.0
2019-04-01 12:00:00,33.48,33.57,33.42,33.52,148559.0,25.2617,25.3296,25.2164,25.2919,148559.0
2019-04-01 12:30:00,33.52,33.62,33.47,33.6,142490.0,25.2919,25.3673,25.2542,25.3522,142490.0
2019-04-01 13:00:00,33.61,33.67,33.58,33.65,173500.0,25.3598,25.4051,25.3372,25.39,173500.0
2019-04-01 13:30:00,33.64,33.77,33.62,33.66,258081.0,25.3824,25.4805,25.3673,25.3975,258081.0
2019-04-01 14:00:00,33.66,33.82,33.65,33.8,251160.0,25.3975,25.5182,25.39,25.5032,251160.0
2019-04-01 14:30:00,33.8,33.81,33.66,33.7,241141.0,25.5032,25.5107,25.3975,25.4277,241141.0
2019-04-01 15:00:00,33.7,33.81,33.67,33.81,329975.0,25.4277,25.5107,25.4051,25.5107,329975.0
2019-04-01 15:30:00,33.81,33.85,33.75,33.75,756133.0,25.5107,25.5409,25.4654,25.4654,756133.0
2019-04-02 09:30:00,33.74,34.2,33.5,34.17,361308.0,25.4579,25.805,25.2768,25.7823,361308.0
2019-04-02 10:00:00,34.17,34.21,34.06,34.13,239646.0,25.7823,25.8125,25.6993,25.7522,239646.0
2019-04-02 10:30:00,34.14,34.22,34.01,34.01,407911.0,25.7597,25.8201,25.6616,25.6616,407911.0
2019-04-02 11:00:00,34.02,34.18,33.93,34.18,200053.0,25.6692,25.7899,25.6012,25.7899,200053.0
2019-04-02 11:30:00,34.18,34.33,34.13,34.27,135061.0,25.7899,25.9031,25.7522,25.8578,135061.0
2019-04-02 12:00:00,34.27,34.32,34.07,34.11,329901.0,25.8578,25.8955,25.7069,25.7371,329901.0
2019-04-02 12:30:00,34.11,34.22,34.07,34.2,277045.0,25.7371,25.8201,25.7069,25.805,277045.0
2019-04-02 13:00:00,34.2,34.3,34.14,34.17,445959.0,25.805,25.8804,25.7597,25.7823,445959.0
2019-04-02 13:30:00,34.17,34.2,34.1,34.11,105872.0,25.7823,25.805,25.7295,25.7371,105872.0
2019-04-02 14:00:00,34.11,34.17,34.08,34.1,184214.0,25.7371,25.7823,25.7144,25.7295,184214.0
2019-04-02 14:30:00,34.1,34.13,34.03,34.09,131523.0,25.7295,25.7522,25.6767,25.722,131523.0
2019-04-02 15:00:00,34.09,34.12,34.04,34.05,285140.0,25.722,25.7446,25.6842,25.6918,285140.0
2019-04-02 15:30:00,34.05,34.07,33.99,34.01,633481.0,25.6918,25.7069,25.6465,25.6616,633481.0
2019-04-03 09:30:00,34.54,34.84,34.45,34.59,605079.0,26.0615,26.2879,25.9936,26.0992,605079.0
2019-04-03 10:00:00,34.58,34.58,34.32,34.42,640607.0,26.0917,26.0917,25.8955,25.971,640607.0
2019-04-03 10:30:00,34.42,34.51,34.34,34.41,365833.0,25.971,26.0389,25.9106,25.9634,365833.0
2019-04-03 11:00:00,34.41,34.41,34.14,34.16,313535.0,25.9634,25.9634,25.7597,25.7748,313535.0
2019-04-03 11:30:00,34.16,34.3,34.15,34.25,249361.0,25.7748,25.8804,25.7672,25.8427,249361.0
2019-04-03 12:00:00,34.25,34.25,34.13,34.18,101779.0,25.8427,25.8427,25.7522,25.7899,101779.0
2019-04-03 12:30:00,34.19,34.27,34.14,34.16,151850.0,25.7974,25.8578,25.7597,25.7748,151850.0
2019-04-03 13:00:00,34.15,34.28,34.13,34.26,127656.0,25.7672,25.8653,25.7522,25.8502,127656.0
2019-04-03 13:30:00,34.26,34.29,34.21,34.24,69012.0,25.8502,25.8729,25.8125,25.8351,69012.0
2019-04-03 14:00:00,34.24,34.3,34.21,34.29,118433.0,25.8351,25.8804,25.8125,25.8729,118433.0
2019-04-03 14:30:00,34.28,34.28,34.15,34.17,122320.0,25.8653,25.8653,25.7672,25.7823,122320.0
2019-04-03 15:00:00,34.16,34.17,33.99,34.11,412589.0,25.7748,25.7823,25.6465,25.7371,412589.0
2019-04-03 15:30:00,34.1,34.17,34.07,34.14,629977.0,25.7295,25.7823,25.7069,25.7597,629977.0
2019-04-04 09:30:00,34.02,34.4,34.02,34.36,246506.0,25.6692,25.9559,25.6692,25.9257,246506.0
2019-04-04 10:00:00,34.37,34.63,34.32,34.56,211298.0,25.9332,26.1294,25.8955,26.0766,211298.0
2019-04-04 10:30:00,34.56,34.87,34.53,34.85,354948.0,26.0766,26.3105,26.054,26.2954,354948.0
2019-04-04 11:00:00,34.86,34.99,34.77,34.95,421168.0,26.303,26.401,26.2351,26.3709,421168.0
2019-04-04 11:30:00,34.94,34.96,34.75,34.83,365988.0,26.3633,26.3784,26.22,26.2803,365988.0
2019-04-04 12:00:00,34.83,34.87,34.74,34.77,190656.0,26.2803,26.3105,26.2124,26.2351,190656.0
2019-04-04 12:30:00,34.77,34.9,34.75,34.86,165151.0,26.2351,26.3331,26.22,26.303,165151.0
2019-04-04 13:00:00,34.86,34.86,34.73,34.73,327945.0,26.303,26.303,26.2049,26.2049,327945.0
2019-04-04 13:30:00,34.73,34.86,34.72,34.84,285813.0,26.2049,26.303,26.1973,26.2879,285813.0
2019-04-04 14:00:00,34.85,34.86,34.71,34.75,266754.0,26.2954,26.303,26.1898,26.22,266754.0
2019-04-04 14:30:00,34.75,34.78,34.69,34.7,315042.0,26.22,26.2426,26.1747,26.1822,315042.0
2019-04-04 15:00:00,34.7,34.72,34.64,34.69,203093.0,26.1822,26.1973,26.137,26.1747,203093.0
2019-04-04 15:30:00,34.69,34.75,34.66,34.72,510309.0,26.1747,26.22,26.1521,26.1973,510309.0
2019-04-05 09:30:00,34.68,34.94,34.23,34.59,558975.0,26.1671,26.3633,25.8276,26.0992,558975.0
2019-04-05 10:00:00,34.59,34.76,34.31,34.35,395397.0,26.0992,26.2275,25.888,25.9181,395397.0
2019-04-05 10:30:00,34.36,34.72,34.35,34.65,134808.0,25.9257,26.1973,25.9181,26.1445,134808.0
2019-04-05 11:00:00,34.64,34.69,34.55,34.64,277082.0,26.137,26.1747,26.0691,26.137,277082.0
2019-04-05 11:30:00,34.62,34.69,34.58,34.65,98834.0,26.1219,26.1747,26.0917,26.1445,98834.0
2019-04-05 12:00:00,34.65,34.81,34.65,34.8,148898.0,26.1445,26.2652,26.1445,26.2577,148898.0
2019-04-05 12:30:00,34.8,34.81,34.69,34.77,182862.0,26.2577,26.2652,26.1747,26.2351,182862.0
2019-04-05 13:00:00,34.78,34.79,34.7,34.7,120504.0,26.2426,26.2501,26.1822,26.1822,120504.0
2019-04-05 13:30:00,34.7,34.76,34.68,34.76,111803.0,26.1822,26.2275,26.1671,26.2275,111803.0
2019-04-05 14:00:00,34.76,34.78,34.7,34.72,96748.0,26.2275,26.2426,26.1822,26.1973,96748.0
2019-04-05 14:30:00,34.71,34.74,34.67,34.71,106759.0,26.1898,26.2124,26.1596,26.1898,106759.0
2019-04-05 15:00:00,34.7,34.71,34.64,34.64,147712.0,26.1822,26.1898,26.137,26.137,147712.0
2019-04-05 15:30:00,34.64,34.68,34.51,34.58,720443.0,26.137,26.1671,26.0389,26.0917,720443.0
2019-04-08 09:30:00,34.42,34.57,34.35,34.51,454250.0,25.971,26.0841,25.9181,26.0389,454250.0
2019-04-08 10:00:00,34.51,34.68,34.47,34.68,220528.0,26.0389,26.1671,26.0087,26.1671,220528.0
2019-04-08 10:30:00,34.68,34.86,34.64,34.8,160866.0,26.1671,26.303,26.137,26.2577,160866.0
2019-04-08 11:00:00,34.81,34.83,34.54,34.63,180146.0,26.2652,26.2803,26.0615,26.1294,180146.0
2019-04-08 11:30:00,34.63,34.77,34.61,34.61,122959.0,26.1294,26.2351,26.1143,26.1143,122959.0
2019-04-08 12:00:00,34.62,34.66,34.56,34.65,113809.0,26.1219,26.1521,26.0766,26.1445,113809.0
2019-04-08 12:30:00,34.65,34.67,34.58,34.59,99976.0,26.1445,26.1596,26.0917,26.0992,99976.0
2019-04-08 13:00:00,34.59,34.68,34.58,34.63,54979.0,26.0992,26.1671,26.0917,26.1294,54979.0
2019-04-08 13:30:00,34.62,34.76,34.59,34.75,145944.0,26.1219,26.2275,26.0992,26.22,145944.0
2019-04-08 14:00:00,34.75,34.76,34.67,34.67,120007.0,26.22,26.2275,26.1596,26.1596,120007.0
2019-04-08 14:30:00,34.67,34.7,34.58,34.59,76619.0,26.1596,26.1822,26.0917,26.0992,76619.0
2019-04-08 15:00:00,34.59,34.65,34.56,34.56,110921.0,26.0992,26.1445,26.0766,26.0766,110921.0
2019-04-08 15:30:00,34.56,34.69,34.55,34.67,261987.0,26.0766,26.1747,26.0691,26.1596,261987.0
2019-04-09 09:30:00,34.39,34.58,33.93,34.36,359938.0,25.9483,26.0917,25.6012,25.9257,359938.0
2019-04-09 10:00:00,34.36,34.37,33.97,33.98,524915.0,25.9257,25.9332,25.6314,25.639,524915.0
2019-04-09 10:30:00,33.98,34.01,33.77,33.96,505859.0,25.639,25.6616,25.4805,25.6239,505859.0
2019-04-09 11:00:00,33.96,34.02,33.91,33.98,218225.0,25.6239,25.6692,25.5862,25.639,218225.0
2019-04-09 11:30:00,33.98,34.13,33.98,34.08,302777.0,25.639,25.7522,25.639,25.7144,302777.0
2019-04-09 12:00:00,34.08,34.28,34.07,34.23,204445.0,25.7144,25.8653,25.7069,25.8276,204445.0
2019-04-09 12:30:00,34.23,34.26,34.17,34.2,122848.0,25.8276,25.8502,25.7823,25.805,122848.0
2019-04-09 13:00:00,34.2,34.21,34.1,34.12,189200.0,25.805,25.8125,25.7295,25.7446,189200.0
2019-04-09 13:30:00,34.12,34.17,34.07,34.11,101635.0,25.7446,25.7823,25.7069,25.7371,101635.0
2019-04-09 14:00:00,34.11,34.13,34.04,34.04,177451.0,25.7371,25.7522,25.6842,25.6842,177451.0
2019-04-09 14:30:00,34.03,34.06,33.95,33.97,132414.0,25.6767,25.6993,25.6163,25.6314,132414.0
2019-04-09 15:00:00,33.97,34.01,33.85,33.88,201487.0,25.6314,25.6616,25.5409,25.5635,201487.0
2019-04-09 15:30:00,33.88,33.98,33.87,33.97,485109.0,25.5635,25.639,25.556,25.6314,485109.0
2019-04-10 09:30:00,34.13,34.28,33.77,33.79,441262.0,25.7522,25.8653,25.4805,25.4956,441262.0
2019-04-10 10:00:00,33.79,33.89,33.72,33.79,579379.0,25.4956,25.5711,25.4428,25.4956,579379.0
2019-04-10 10:30:00,33.78,33.9,33.58,33.72,275605.0,25.4881,25.5786,25.3372,25.4428,275605.0
2019-04-10 11:00:00,33.72,33.94,33.71,33.9,162621.0,25.4428,25.6088,25.4352,25.5786,162621.0
2019-04-10 11:30:00,33.9,33.95,33.85,33.9,104387.0,25.5786,25.6163,25.5409,25.5786,104387.0
2019-04-10 12:00:00,33.91,33.98,33.87,33.97,152747.0,25.5862,25.639,25.556,25.6314,152747.0
2019-04-10 12:30:00,33.97,34.01,33.93,33.96,94225.0,25.6314,25.6616,25.6012,25.6239,94225.0
2019-04-10 13:00:00,33.97,34.13,33.96,34.12,148374.0,25.6314,25.7522,25.6239,25.7446,148374.0
2019-04-10 13:30:00,34.12,34.17,34.09,34.16,107426.0,25.7446,25.7823,25.722,25.7748,107426.0
2019-04-10 14:00:00,34.17,34.25,34.08,34.2,208694.0,25.7823,25.8427,25.7144,25.805,208694.0
2019-04-10 14:30:00,34.2,34.23,34.14,34.14,394440.0,25.805,25.8276,25.7597,25.7597,394440.0
2019-04-10 15:00:00,34.15,34.23,34.14,34.16,492305.0,25.7672,25.8276,25.7597,25.7748,492305.0
2019-04-10 15:30:00,34.16,34.2,34.08,34.11,1278891.0,25.7748,25.805,25.7144,25.7371,1278891.0
2019-04-11 09:30:00,34.3,34.71,34.11,34.6,390490.0,25.8804,26.1898,25.7371,26.1068,390490.0
2019-04-11 10:00:00,34.6,34.72,34.48,34.56,367419.0,26.1068,26.1973,26.0162,26.0766,367419.0
2019-04-11 10:30:00,34.56,34.57,34.34,34.36,376168.0,26.0766,26.0841,25.9106,25.9257,376168.0
2019-04-11 11:00:00,34.35,34.37,34.19,34.21,297823.0,25.9181,25.9332,25.7974,25.8125,297823.0
2019-04-11 11:30:00,34.21,34.24,34.05,34.19,176245.0,25.8125,25.8351,25.6918,25.7974,176245.0
2019-04-11 12:00:00,34.19,34.2,34.01,34.03,255337.0,25.7974,25.805,25.6616,25.6767,255337.0
2019-04-11 12:30:00,34.02,34.15,34.01,34.12,486552.0,25.6692,25.7672,25.6616,25.7446,486552.0
2019-04-11 13:00:00,34.12,34.16,34.08,34.09,327844.0,25.7446,25.7748,25.7144,25.722,327844.0
2019-04-11 13:30:00,34.09,34.24,34.07,34.21,80073.0,25.722,25.8351,25.7069,25.8125,80073.0
2019-04-11 14:00:00,34.22,34.27,34.2,34.23,61480.0,25.8201,25.8578,25.805,25.8276,61480.0
2019-04-11 14:30:00,34.24,34.3,34.19,34.24,122955.0,25.8351,25.8804,25.7974,25.8351,122955.0
2019-04-11 15:00:00,34.23,34.3,34.22,34.26,97961.0,25.8276,25.8804,25.8201,25.8502,97961.0
2019-04-11 15:30:00,34.27,34.41,34.25,34.36,944453.0,25.8578,25.9634,25.8427,25.9257,944453.0
2019-04-12 09:30:00,35.04,35.36,34.21,35.23,793661.0,26.4388,26.6802,25.8125,26.5821,793661.0
2019-04-12 10:00:00,35.23,35.24,34.82,34.89,563140.0,26.5821,26.5897,26.2728,26.3256,563140.0
2019-04-12 10:30:00,34.9,34.9,34.43,34.57,322288.0,26.3331,26.3331,25.9785,26.0841,322288.0
2019-04-12 11:00:00,34.58,34.78,34.55,34.75,267893.0,26.0917,26.2426,26.0691,26.22,267893.0
2019-04-12 11:30:00,34.75,34.78,34.54,34.73,306009.0,26.22,26.2426,26.0615,26.2049,306009.0
2019-04-12 12:00:00,34.72,34.98,34.71,34.95,224360.0,26.1973,26.3935,26.1898,26.3709,224360.0
2019-04-12 12:30:00,34.94,35.03,34.89,34.99,107687.0,26.3633,26.4312,26.3256,26.401,107687.0
2019-04-12 13:00:00,35.0,35.1,34.97,35.08,139426.0,26.4086,26.484,26.386,26.469,139426.0
2019-04-12 13:30:00,35.08,35.15,35.06,35.08,136114.0,26.469,26.5218,26.4539,26.469,136114.0
2019-04-12 14:00:00,35.08,35.18,35.07,35.17,140886.0,26.469,26.5444,26.4614,26.5369,140886.0
2019-04-12 14:30:00,35.17,35.19,34.85,34.9,452119.0,26.5369,26.552,26.2954,26.3331,452119.0
2019-04-12 15:00:00,34.9,35.05,34.88,35.03,201417.0,26.3331,26.4463,26.318,26.4312,201417.0
2019-04-12 15:30:00,35.04,35.1,35.0,35.07,466082.0,26.4388,26.484,26.4086,26.4614,466082.0
2019-04-15 09:30:00,35.06,35.18,34.65,34.86,400109.0,26.4539,26.5444,26.1445,26.303,400109.0
2019-04-15 10:00:00,34.85,35.04,34.78,34.89,496861.0,26.2954,26.4388,26.2426,26.3256,496861.0
2019-04-15 10:30:00,34.89,34.91,34.65,34.68,269636.0,26.3256,26.3407,26.1445,26.1671,269636.0
2019-04-15 11:00:00,34.69,34.76,34.63,34.72,111782.0,26.1747,26.2275,26.1294,26.1973,111782.0
2019-04-15 11:30:00,34.72,34.73,34.52,34.54,149213.0,26.1973,26.2049,26.0464,26.0615,149213.0
2019-04-15 12:00:00,34.54,34.56,34.48,34.48,90772.0,26.0615,26.0766,26.0162,26.0162,90772.0
2019-04-15 12:30:00,34.48,34.53,34.43,34.45,128073.0,26.0162,26.054,25.9785,25.9936,128073.0
2019-04-15 13:00:00,34.46,34.55,34.45,34.54,170507.0,26.0011,26.0691,25.9936,26.0615,170507.0
2019-04-15 13:30:00,34.54,34.58,34.41,34.43,127712.0,26.0615,26.0917,25.9634,25.9785,127712.0
2019-04-15 14:00:00,34.43,34.53,34.41,34.48,79930.0,25.9785,26.054,25.9634,26.0162,79930.0
2019-04-15 14:30:00,34.48,34.5,34.38,34.42,110867.0,26.0162,26.0313,25.9408,25.971,110867.0
2019-04-15 15:00:00,34.43,34.46,34.4,34.46,143069.0,25.9785,26.0011,25.9559,26.0011,143069.0
2019-04-15 15:30:00,34.45,34.46,34.32,34.45,729469.0,25.9936,26.0011,25.8955,25.9936,729469.0
2019-04-16 09:30:00,34.58,34.62,34.06,34.07,699026.0,26.0917,26.1219,25.6993,25.7069,699026.0
2019-04-16 10:00:00,34.06,34.29,34.05,34.07,744803.0,25.6993,25.8729,25.6918,25.7069,744803.0
2019-04-16 10:30:00,34.08,34.12,33.87,33.93,756074.0,25.7144,25.7446,25.556,25.6012,756074.0
2019-04-16 11:00:00,33.94,34.31,33.91,34.28,276215.0,25.6088,25.888,25.5862,25.8653,276215.0
2019-04-16 11:30:00,34.28,34.57,34.26,34.5,432329.0,25.8653,26.0841,25.8502,26.0313,432329.0
2019-04-16 12:00:00,34.51,34.73,34.5,34.66,185492.0,26.0389,26.2049,26.0313,26.1521,185492.0
2019-04-16 12:30:00,34.66,34.79,34.64,34.76,202011.0,26.1521,26.2501,26.137,26.2275,202011.0
2019-04-16 13:00:00,34.76,34.78,34.68,34.74,104328.0,26.2275,26.2426,26.1671,26.2124,104328.0
2019-04-16 13:30:00,34.75,34.83,34.73,34.8,149934.0,26.22,26.2803,26.2049,26.2577,149934.0
2019-04-16 14:00:00,34.8,34.85,34.71,34.84,129032.0,26.2577,26.2954,26.1898,26.2879,129032.0
2019-04-16 14:30:00,34.84,34.91,34.8,34.84,129852.0,26.2879,26.3407,26.2577,26.2879,129852.0
2019-04-16 15:00:00,34.83,34.92,34.83,34.91,164290.0,26.2803,26.3482,26.2803,26.3407,164290.0
2019-04-16 15:30:00,34.9,34.91,34.74,34.9,742691.0,26.3331,26.3407,26.2124,26.3331,742691.0
2019-04-17 09:30:00,34.86,35.02,34.66,34.84,424448.0,26.303,26.4237,26.1521,26.2879,424448.0
2019-04-17 10:00:00,34.83,34.9,34.57,34.84,266780.0,26.2803,26.3331,26.0841,26.2879,266780.0
2019-04-17 10:30:00,34.87,35.02,34.85,34.94,232333.0,26.3105,26.4237,26.2954,26.3633,232333.0
2019-04-17 11:00:00,34.94,35.06,34.84,34.84,203192.0,26.3633,26.4539,26.2879,26.2879,203192.0
2019-04-17 11:30:00,34.84,34.87,34.7,34.74,178581.0,26.2879,26.3105,26.1822,26.2124,178581.0
2019-04-17 12:00:00,34.74,34.82,34.65,34.8,244057.0,26.2124,26.2728,26.1445,26.2577,244057.0
2019-04-17 12:30:00,34.8,34.96,34.73,34.95,364825.0,26.2577,26.3784,26.2049,26.3709,364825.0
2019-04-17 13:00:00,34.94,34.99,34.86,34.89,411315.0,26.3633,26.401,26.303,26.3256,411315.0
2019-04-17 13:30:00,34.89,35.08,34.89,35.07,209273.0,26.3256,26.469,26.3256,26.4614,209273.0
2019-04-17 14:00:00,35.06,35.1,34.94,34.94,471217.0,26.4539,26.484,26.3633,26.3633,471217.0
2019-04-17 14:30:00,34.95,34.99,34.87,34.96,582080.0,26.3709,26.401,26.3105,26.3784,582080.0
2019-04-17 15:00:00,34.97,35.07,34.9,34.91,721288.0,26.386,26.4614,26.3331,26.3407,721288.0
2019-04-17 15:30:00,34.91,35.04,34.87,35.0,1194495.0,26.3407,26.4388,26.3105,26.4086,1194495.0
2019-04-18 09:30:00,35.19,35.62,34.93,35.54,1089383.0,26.552,26.8764,26.3558,26.816,1089383.0
2019-04-18 10:00:00,35.53,35.56,35.25,35.44,854643.0,26.8085,26.8311,26.5972,26.7406,854643.0
2019-04-18 10:30:00,35.45,35.65,35.42,35.54,1092273.0,26.7481,26.899,26.7255,26.816,1092273.0
2019-04-18 11:00:00,35.54,35.89,35.54,35.68,464473.0,26.816,27.0801,26.816,26.9217,464473.0
2019-04-18 11:30:00,35.68,35.8,35.6,35.79,603676.0,26.9217,27.0122,26.8613,27.0047,603676.0
2019-04-18 12:00:00,35.78,35.85,35.71,35.74,180601.0,26.9971,27.0499,26.9443,26.9669,180601.0
2019-04-18 12:30:00,35.74,35.74,35.62,35.71,184203.0,26.9669,26.9669,26.8764,26.9443,184203.0
2019-04-18 13:00:00,35.7,35.76,35.64,35.75,159903.0,26.9368,26.982,26.8915,26.9745,159903.0
2019-04-18 13:30:00,35.74,35.77,35.38,35.41,384998.0,26.9669,26.9896,26.6953,26.718,384998.0
2019-04-18 14:00:00,35.39,35.41,35.14,35.33,516488.0,26.7029,26.718,26.5142,26.6576,516488.0
2019-04-18 14:30:00,35.32,35.39,35.24,35.3,315340.0,26.65,26.7029,26.5897,26.635,315340.0
2019-04-18 15:00:00,35.3,35.35,35.2,35.28,336527.0,26.635,26.6727,26.5595,26.6199,336527.0
2019-04-18 15:30:00,35.28,35.42,35.21,35.36,1075489.0,26.6199,26.7255,26.567,26.6802,1075489.0
2019-04-22 09:30:00,35.48,35.86,35.06,35.84,1103380.0,26.7708,27.0575,26.4539,27.0424,1103380.0
2019-04-22 10:00:00,35.84,35.88,35.39,35.46,601381.0,27.0424,27.0726,26.7029,26.7557,601381.0
2019-04-22 10:30:00,35.46,35.63,35.44,35.59,313375.0,26.7557,26.8839,26.7406,26.8538,313375.0
2019-04-22 11:00:00,35.59,35.63,35.5,35.54,318650.0,26.8538,26.8839,26.7859,26.816,318650.0
2019-04-22 11:30:00,35.53,35.65,35.49,35.54,331550.0,26.8085,26.899,26.7783,26.816,331550.0
2019-04-22 12:00:00,35.53,35.66,35.5,35.66,434407.0,26.8085,26.9066,26.7859,26.9066,434407.0
2019-04-22 12:30:00,35.65,35.76,35.64,35.69,305571.0,26.899,26.982,26.8915,26.9292,305571.0
2019-04-22 13:00:00,35.69,35.7,35.58,35.64,432163.0,26.9292,26.9368,26.8462,26.8915,432163.0
2019-04-22 13:30:00,35.64,35.76,35.59,35.68,362842.0,26.8915,26.982,26.8538,26.9217,362842.0
2019-04-22 14:00:00,35.68,35.81,35.68,35.69,271897.0,26.9217,27.0198,26.9217,26.9292,271897.0
2019-04-22 14:30:00,35.68,35.68,35.52,35.6,234137.0,26.9217,26.9217,26.8009,26.8613,234137.0
2019-04-22 15:00:00,35.59,35.69,35.58,35.6,318525.0,26.8538,26.9292,26.8462,26.8613,318525.0
2019-04-22 15:30:00,35.61,35.71,35.58,35.69,914960.0,26.8689,26.9443,26.8462,26.9292,914960.0
2019-04-23 09:30:00,35.57,35.73,35.41,35.59,568139.0,26.8387,26.9594,26.718,26.8538,568139.0
2019-04-23 10:00:00,35.59,35.71,35.44,35.48,524812.0,26.8538,26.9443,26.7406,26.7708,524812.0
2019-04-23 10:30:00,35.49,35.73,35.44,35.73,386769.0,26.7783,26.9594,26.7406,26.9594,386769.0
2019-04-23 11:00:00,35.74,35.99,35.73,35.92,395041.0,26.9669,27.1556,26.9594,27.1028,395041.0
2019-04-23 11:30:00,35.92,36.06,35.88,36.05,423875.0,27.1028,27.2084,27.0726,27.2009,423875.0
2019-04-23 12:00:00,36.05,36.1,36.01,36.02,133704.0,27.2009,27.2386,27.1707,27.1782,133704.0
2019-04-23 12:30:00,36.02,36.06,35.98,36.0,156014.0,27.1782,27.2084,27.148,27.1631,156014.0
2019-04-23 13:00:00,36.01,36.06,35.89,35.89,119329.0,27.1707,27.2084,27.0801,27.0801,119329.0
2019-04-23 13:30:00,35.89,35.95,35.88,35.9,110459.0,27.0801,27.1254,27.0726,27.0877,110459.0
2019-04-23 14:00:00,35.9,36.06,35.89,36.01,177904.0,27.0877,27.2084,27.0801,27.1707,177904.0
2019-04-23 14:30:00,36.01,36.11,35.99,36.06,171620.0,27.1707,27.2461,27.1556,27.2084,171620.0
2019-04-23 15:00:00,36.05,36.11,36.01,36.07,196028.0,27.2009,27.2461,27.1707,27.2159,196028.0
2019-04-23 15:30:00,36.07,36.21,36.04,36.1,571800.0,27.2159,27.3216,27.1933,27.2386,571800.0
2019-04-24 09:30:00,35.98,35.98,35.72,35.93,280005.0,27.148,27.148,26.9519,27.1103,280005.0
2019-04-24 10:00:00,35.92,35.92,35.54,35.61,227520.0,27.1028,27.1028,26.816,26.8689,227520.0
2019-04-24 10:30:00,35.61,35.89,35.59,35.71,139177.0,26.8689,27.0801,26.8538,26.9443,139177.0
2019-04-24 11:00:00,35.71,35.77,35.61,35.63,146866.0,26.9443,26.9896,26.8689,26.8839,146866.0
2019-04-24 11:30:00,35.64,35.85,35.63,35.79,118919.0,26.8915,27.0499,26.8839,27.0047,118919.0
2019-04-24 12:00:00,35.79,35.86,35.73,35.83,120513.0,27.0047,27.0575,26.9594,27.0349,120513.0
2019-04-24 12:30:00,35.84,35.85,35.77,35.79,96461.0,27.0424,27.0499,26.9896,27.0047,96461.0
2019-04-24 13:00:00,35.78,35.78,35.52,35.68,184251.0,26.9971,26.9971,26.8009,26.9217,184251.0
2019-04-24 13:30:00,35.68,35.83,35.64,35.8,238196.0,26.9217,27.0349,26.8915,27.0122,238196.0
2019-04-24 14:00:00,35.8,35.84,35.75,35.81,93622.0,27.0122,27.0424,26.9745,27.0198,93622.0
2019-04-24 14:30:00,35.81,35.92,35.81,35.91,104084.0,27.0198,27.1028,27.0198,27.0952,104084.0
2019-04-24 15:00:00,35.92,36.03,35.91,35.98,289850.0,27.1028,27.1858,27.0952,27.148,289850.0
2019-04-24 15:30:00,35.99,36.0,35.82,35.82,642478.0,27.1556,27.1631,27.0273,27.0273,642478.0
2019-04-25 09:30:00,35.56,35.76,35.42,35.69,169349.0,26.8311,26.982,26.7255,26.9292,169349.0
2019-04-25 10:00:00,35.69,35.74,35.39,35.4,207231.0,26.9292,26.9669,26.7029,26.7104,207231.0
2019-04-25 10:30:00,35.4,35.56,35.29,35.54,142373.0,26.7104,26.8311,26.6274,26.816,142373.0
2019-04-25 11:00:00,35.55,35.88,35.54,35.73,230803.0,26.8236,27.0726,26.816,26.9594,230803.0
2019-04-25 11:30:00,35.73,35.94,35.72,35.9,170205.0,26.9594,27.1179,26.9519,27.0877,170205.0
2019-04-25 12:00:00,35.91,35.93,35.85,35.89,186518.0,27.0952,27.1103,27.0499,27.0801,186518.0
2019-04-25 12:30:00,35.9,36.03,35.89,35.98,157342.0,27.0877,27.1858,27.0801,27.148,157342.0
2019-04-25 13:00:00,35.98,36.01,35.9,35.98,178531.0,27.148,27.1707,27.0877,27.148,178531.0
2019-04-25 13:30:00,35.98,36.01,35.85,35.88,120951.0,27.148,27.1707,27.0499,27.0726,120951.0
2019-04-25 14:00:00,35.87,35.99,35.86,35.91,158247.0,27.065,27.1556,27.0575,27.0952,158247.0
2019-04-25 14:30:00,35.91,35.92,35.83,35.89,142265.0,27.0952,27.1028,27.0349,27.0801,142265.0
2019-04-25 15:00:00,35.88,35.89,35.71,35.8,103354.0,27.0726,27.0801,26.9443,27.0122,103354.0
2019-04-25 15:30:00,35.81,35.84,35.72,35.72,267270.0,27.0198,27.0424,26.9519,26.9519,267270.0
2019-04-26 09:30:00,35.76,36.18,35.69,35.88,356199.0,26.982,27.2989,26.9292,27.0726,356199.0
2019-04-26 10:00:00,35.88,35.91,35.56,35.82,201974.0,27.0726,27.0952,26.8311,27.0273,201974.0
2019-04-26 10:30:00,35.81,35.9,35.62,35.63,114553.0,27.0198,27.0877,26.8764,26.8839,114553.0
2019-04-26 11:00:00,35.63,35.87,35.52,35.87,233958.0,26.8839,27.065,26.8009,27.065,233958.0
2019-04-26 11:30:00,35.86,35.94,35.74,35.77,129120.0,27.0575,27.1179,26.9669,26.9896,129120.0
2019-04-26 12:00:00,35.77,35.94,35.77,35.8,105030.0,26.9896,27.1179,26.9896,27.0122,105030.0
2019-04-26 12:30:00,35.8,35.94,35.78,35.92,225113.0,27.0122,27.1179,26.9971,27.1028,225113.0
2019-04-26 13:00:00,35.92,35.93,35.84,35.91,79097.0,27.1028,27.1103,27.0424,27.0952,79097.0
2019-04-26 13:30:00,35.9,35.93,35.86,35.92,64783.0,27.0877,27.1103,27.0575,27.1028,64783.0
2019-04-26 14:00:00,35.92,35.92,35.81,35.88,111085.0,27.1028,27.1028,27.0198,27.0726,111085.0
2019-04-26 14:30:00,35.87,35.94,35.83,35.94,140909.0,27.065,27.1179,27.0349,27.1179,140909.0
2019-04-26 15:00:00,35.94,36.03,35.85,35.85,270789.0,27.1179,27.1858,27.0499,27.0499,270789.0
2019-04-26 15:30:00,35.86,35.99,35.84,35.98,561959.0,27.0575,27.1556,27.0424,27.148,561959.0
2019-04-29 09:30:00,36.1,36.62,36.06,36.47,203506.0,27.2386,27.6309,27.2084,27.5178,203506.0
2019-04-29 10:00:00,36.48,36.55,36.31,36.34,409535.0,27.5253,27.5781,27.397,27.4197,409535.0
2019-04-29 10:30:00,36.34,36.53,36.31,36.42,194671.0,27.4197,27.563,27.397,27.48,194671.0
2019-04-29 11:00:00,36.42,36.51,36.32,36.33,131409.0,27.48,27.5479,27.4046,27.4121,131409.0
2019-04-29 11:30:00,36.32,36.51,36.26,36.46,192075.0,27.4046,27.5479,27.3593,27.5102,192075.0
2019-04-29 12:00:00,36.46,36.61,36.43,36.61,190906.0,27.5102,27.6234,27.4876,27.6234,190906.0
2019-04-29 12:30:00,36.61,36.63,36.47,36.59,134916.0,27.6234,27.6385,27.5178,27.6083,134916.0
2019-04-29 13:00:00,36.58,36.63,36.46,36.5,136679.0,27.6008,27.6385,27.5102,27.5404,136679.0
2019-04-29 13:30:00,36.49,36.59,36.46,36.57,100499.0,27.5328,27.6083,27.5102,27.5932,100499.0
2019-04-29 14:00:00,36.56,36.61,36.51,36.51,93716.0,27.5857,27.6234,27.5479,27.5479,93716.0
2019-04-29 14:30:00,36.5,36.51,36.39,36.41,146631.0,27.5404,27.5479,27.4574,27.4725,146631.0
2019-04-29 15:00:00,36.41,36.57,36.41,36.52,163002.0,27.4725,27.5932,27.4725,27.5555,163002.0
2019-04-29 15:30:00,36.52,36.53,36.38,36.39,507744.0,27.5555,27.563,27.4498,27.4574,507744.0
2019-04-30 09:30:00,36.17,36.25,35.96,36.08,253409.0,27.5326,27.5935,27.3728,27.4641,253409.0
2019-04-30 10:00:00,36.08,36.08,35.86,36.0,154599.0,27.4641,27.4641,27.2967,27.4032,154599.0
2019-04-30 10:30:00,36.0,36.06,35.97,36.01,144131.0,27.4032,27.4489,27.3804,27.4109,144131.0
2019-04-30 11:00:00,36.0,36.01,35.7,35.88,154992.0,27.4032,27.4109,27.1749,27.3119,154992.0
2019-04-30 11:30:00,35.89,35.95,35.79,35.91,114260.0,27.3195,27.3652,27.2434,27.3347,114260.0
2019-04-30 12:00:00,35.91,36.02,35.89,35.97,208239.0,27.3347,27.4185,27.3195,27.3804,208239.0
2019-04-30 12:30:00,35.97,36.01,35.92,35.95,205128.0,27.3804,27.4109,27.3423,27.3652,205128.0
2019-04-30 13:00:00,35.97,36.1,35.96,36.09,101437.0,27.3804,27.4794,27.3728,27.4717,101437.0
2019-04-30 13:30:00,36.09,36.2,36.07,36.2,239358.0,27.4717,27.5555,27.4565,27.5555,239358.0
2019-04-30 14:00:00,36.2,36.29,36.17,36.29,212721.0,27.5555,27.624,27.5326,27.624,212721.0
2019-04-30 14:30:00,36.29,36.34,36.24,36.33,246288.0,27.624,27.662,27.5859,27.6544,246288.0
2019-04-30 15:00:00,36.31,36.32,36.08,36.1,504387.0,27.6392,27.6468,27.4641,27.4794,504387.0
2019-04-30 15:30:00,36.1,36.31,36.08,36.2,754840.0,27.4794,27.6392,27.4641,27.5555,754840.0
2019-05-01 09:30:00,36.18,36.59,36.15,36.47,337796.0,27.5403,27.8523,27.5174,27.761,337796.0
2019-05-01 10:00:00,36.44,36.45,36.16,36.2,184331.0,27.7382,27.7458,27.525,27.5555,184331.0
2019-05-01 10:30:00,36.19,36.29,36.13,36.23,154414.0,27.5479,27.624,27.5022,27.5783,154414.0
2019-05-01 11:00:00,36.23,36.28,36.07,36.14,194101.0,27.5783,27.6164,27.4565,27.5098,194101.0
2019-05-01 11:30:00,36.15,36.2,36.02,36.03,188159.0,27.5174,27.5555,27.4185,27.4261,188159.0
2019-05-01 12:00:00,36.03,36.04,35.7,35.76,262829.0,27.4261,27.4337,27.1749,27.2206,262829.0
2019-05-01 12:30:00,35.77,35.84,35.65,35.82,218171.0,27.2282,27.2814,27.1368,27.2662,218171.0
2019-05-01 13:00:00,35.83,35.98,35.82,35.97,163423.0,27.2738,27.388,27.2662,27.3804,163423.0
2019-05-01 13:30:00,35.97,36.11,35.95,36.08,253146.0,27.3804,27.487,27.3652,27.4641,253146.0
2019-05-01 14:00:00,36.04,36.06,35.63,35.83,480077.0,27.4337,27.4489,27.1216,27.2738,480077.0
2019-05-01 14:30:00,35.84,36.33,35.83,36.23,472716.0,27.2814,27.6544,27.2738,27.5783,472716.0
2019-05-01 15:00:00,36.22,36.39,36.2,36.3,349912.0,27.5707,27.7001,27.5555,27.6316,349912.0
2019-05-01 15:30:00,36.3,36.3,35.89,35.89,720738.0,27.6316,27.6316,27.3195,27.3195,720738.0
2019-05-02 09:30:00,35.9,36.44,35.88,36.4,306827.0,27.3271,27.7382,27.3119,27.7077,306827.0
2019-05-02 10:00:00,36.41,36.47,36.28,36.32,226731.0,27.7153,27.761,27.6164,27.6468,226731.0
2019-05-02 10:30:00,36.32,36.44,36.18,36.21,287058.0,27.6468,27.7382,27.5403,27.5631,287058.0
2019-05-02 11:00:00,36.21,36.41,36.05,36.06,242348.0,27.5631,27.7153,27.4413,27.4489,242348.0
2019-05-02 11:30:00,36.06,36.2,35.92,36.13,270650.0,27.4489,27.5555,27.3423,27.5022,270650.0
2019-05-02 12:00:00,36.14,36.2,36.07,36.16,97447.0,27.5098,27.5555,27.4565,27.525,97447.0
2019-05-02 12:30:00,36.17,36.37,36.14,36.29,213728.0,27.5326,27.6849,27.5098,27.624,213728.0
2019-05-02 13:00:00,36.29,36.32,36.17,36.24,283066.0,27.624,27.6468,27.5326,27.5859,283066.0
2019-05-02 13:30:00,36.24,36.28,36.14,36.2,271493.0,27.5859,27.6164,27.5098,27.5555,271493.0
2019-05-02 14:00:00,36.19,36.21,36.11,36.12,145129.0,27.5479,27.5631,27.487,27.4946,145129.0
2019-05-02 14:30:00,36.12,36.18,36.04,36.06,128187.0,27.4946,27.5403,27.4337,27.4489,128187.0
2019-05-02 15:00:00,36.05,36.22,36.04,36.18,166940.0,27.4413,27.5707,27.4337,27.5403,166940.0
2019-05-02 15:30:00,36.18,36.25,36.11,36.25,436368.0,27.5403,27.5935,27.487,27.5935,436368.0
2019-05-03 09:30:00,36.42,36.75,36.39,36.62,145278.0,27.7229,27.9741,27.7001,27.8752,145278.0
2019-05-03 10:00:00,36.62,36.62,36.33,36.44,114005.0,27.8752,27.8752,27.6544,27.7382,114005.0
2019-05-03 10:30:00,36.45,36.75,36.44,36.7,949363.0,27.7458,27.9741,27.7382,27.9361,949363.0
2019-05-03 11:00:00,36.69,36.81,36.69,36.74,349040.0,27.9285,28.0198,27.9285,27.9665,349040.0
2019-05-03 11:30:00,36.74,36.81,36.71,36.75,190655.0,27.9665,28.0198,27.9437,27.9741,190655.0
2019-05-03 12:00:00,36.76,36.82,36.73,36.79,193908.0,27.9818,28.0274,27.9589,28.0046,193908.0
2019-05-03 12:30:00,36.8,36.82,36.72,36.77,125680.0,28.0122,28.0274,27.9513,27.9894,125680.0
2019-05-03 13:00:00,36.77,36.89,36.76,36.87,154074.0,27.9894,28.0807,27.9818,28.0655,154074.0
2019-05-03 13:30:00,36.86,36.87,36.71,36.74,220351.0,28.0579,28.0655,27.9437,27.9665,220351.0
2019-05-03 14:00:00,36.73,36.77,36.65,36.76,129545.0,27.9589,27.9894,27.898,27.9818,129545.0
2019-05-03 14:30:00,36.75,36.76,36.67,36.69,128395.0,27.9741,27.9818,27.9132,27.9285,128395.0
2019-05-03 15:00:00,36.68,36.79,36.65,36.76,214799.0,27.9209,28.0046,27.898,27.9818,214799.0
2019-05-03 15:30:00,36.76,36.81,36.69,36.8,583645.0,27.9818,28.0198,27.9285,28.0122,583645.0
2019-05-06 09:30:00,35.89,36.31,35.89,36.16,582841.0,27.3195,27.6392,27.3195,27.525,582841.0
2019-05-06 10:00:00,36.17,36.48,36.09,36.43,371807.0,27.5326,27.7686,27.4717,27.7306,371807.0
2019-05-06 10:30:00,36.43,36.62,36.4,36.61,213766.0,27.7306,27.8752,27.7077,27.8676,213766.0
2019-05-06 11:00:00,36.61,36.79,36.53,36.79,162604.0,27.8676,28.0046,27.8067,28.0046,162604.0
2019-05-06 11:30:00,36.79,36.8,36.52,36.54,182753.0,28.0046,28.0122,27.7991,27.8143,182753.0
2019-05-06 12:00:00,36.54,36.74,36.47,36.63,88969.0,27.8143,27.9665,27.761,27.8828,88969.0
2019-05-06 12:30:00,36.62,36.73,36.61,36.66,123904.0,27.8752,27.9589,27.8676,27.9056,123904.0
2019-05-06 13:00:00,36.64,36.74,36.57,36.7,113043.0,27.8904,27.9665,27.8371,27.9361,113043.0
2019-05-06 13:30:00,36.7,36.71,36.53,36.58,180922.0,27.9361,27.9437,27.8067,27.8447,180922.0
2019-05-06 14:00:00,36.58,36.63,36.52,36.59,84105.0,27.8447,27.8828,27.7991,27.8523,84105.0
2019-05-06 14:30:00,36.59,36.76,36.56,36.75,100486.0,27.8523,27.9818,27.8295,27.9741,100486.0
2019-05-06 15:00:00,36.75,36.82,36.73,36.75,131254.0,27.9741,28.0274,27.9589,27.9741,131254.0
2019-05-06 15:30:00,36.76,36.76,36.57,36.59,387641.0,27.9818,27.9818,27.8371,27.8523,387641.0
2019-05-07 09:30:00,36.06,36.35,35.85,36.34,253751.0,27.4489,27.6697,27.2891,27.662,253751.0
2019-05-07 10:00:00,36.35,36.35,35.96,36.3,243934.0,27.6697,27.6697,27.3728,27.6316,243934.0
2019-05-07 10:30:00,36.3,36.31,36.03,36.07,137822.0,27.6316,27.6392,27.4261,27.4565,137822.0
2019-05-07 11:00:00,36.08,36.19,36.0,36.11,124615.0,27.4641,27.5479,27.4032,27.487,124615.0
2019-05-07 11:30:00,36.11,36.17,36.01,36.17,165354.0,27.487,27.5326,27.4109,27.5326,165354.0
2019-05-07 12:00:00,36.16,36.29,36.11,36.25,110110.0,27.525,27.624,27.487,27.5935,110110.0
2019-05-07 12:30:00,36.25,36.27,36.12,36.13,114256.0,27.5935,27.6088,27.4946,27.5022,114256.0
2019-05-07 13:00:00,36.12,36.14,35.89,35.91,104669.0,27.4946,27.5098,27.3195,27.3347,104669.0
2019-05-07 13:30:00,35.91,35.99,35.79,35.93,151172.0,27.3347,27.3956,27.2434,27.35,151172.0
2019-05-07 14:00:00,35.93,35.96,35.81,35.82,113512.0,27.35,27.3728,27.2586,27.2662,113512.0
2019-05-07 14:30:00,35.83,36.02,35.79,36.01,136157.0,27.2738,27.4185,27.2434,27.4109,136157.0
2019-05-07 15:00:00,36.0,36.03,35.84,35.86,140793.0,27.4032,27.4261,27.2814,27.2967,140793.0
2019-05-07 15:30:00,35.85,35.98,35.71,35.9,592460.0,27.2891,27.388,27.1825,27.3271,592460.0
2019-05-08 09:30:00,35.71,35.88,35.38,35.83,406446.0,27.1825,27.3119,26.9313,27.2738,406446.0
2019-05-08 10:00:00,35.83,35.95,35.73,35.88,127572.0,27.2738,27.3652,27.1977,27.3119,127572.0
2019-05-08 10:30:00,35.89,35.96,35.61,35.79,126926.0,27.3195,27.3728,27.1064,27.2434,126926.0
2019-05-08 11:00:00,35.79,35.98,35.76,35.86,126546.0,27.2434,27.388,27.2206,27.2967,126546.0
2019-05-08 11:30:00,35.87,36.05,35.78,36.0,157431.0,27.3043,27.4413,27.2358,27.4032,157431.0
2019-05-08 12:00:00,35.99,36.0,35.79,35.82,67278.0,27.3956,27.4032,27.2434,27.2662,67278.0
2019-05-08 12:30:00,35.81,35.87,35.72,35.87,88475.0,27.2586,27.3043,27.1901,27.3043,88475.0
2019-05-08 13:00:00,35.87,35.94,35.82,35.88,91593.0,27.3043,27.3576,27.2662,27.3119,91593.0
2019-05-08 13:30:00,35.88,35.9,35.83,35.86,80083.0,27.3119,27.3271,27.2738,27.2967,80083.0
2019-05-08 14:00:00,35.86,35.9,35.79,35.87,84136.0,27.2967,27.3271,27.2434,27.3043,84136.0
2019-05-08 14:30:00,35.89,35.95,35.83,35.84,96845.0,27.3195,27.3652,27.2738,27.2814,96845.0
2019-05-08 15:00:00,35.84,35.98,35.83,35.94,259629.0,27.2814,27.388,27.2738,27.3576,259629.0
2019-05-08 15:30:00,35.94,35.94,35.67,35.68,974812.0,27.3576,27.3576,27.152,27.1597,974812.0
2019-05-09 09:30:00,35.28,35.31,35.08,35.26,267959.0,26.8552,26.878,26.7029,26.84,267959.0
2019-05-09 10:00:00,35.24,35.38,35.1,35.15,179027.0,26.8247,26.9313,26.7182,26.7562,179027.0
2019-05-09 10:30:00,35.15,35.41,35.1,35.33,152680.0,26.7562,26.9541,26.7182,26.8932,152680.0
2019-05-09 11:00:00,35.32,35.57,35.31,35.36,127494.0,26.8856,27.0759,26.878,26.9161,127494.0
2019-05-09 11:30:00,35.39,35.66,35.37,35.55,101670.0,26.9389,27.1444,26.9237,27.0607,101670.0
2019-05-09 12:00:00,35.59,35.71,35.52,35.65,146660.0,27.0911,27.1825,27.0379,27.1368,146660.0
2019-05-09 12:30:00,35.66,35.85,35.6,35.74,174269.0,27.1444,27.2891,27.0988,27.2053,174269.0
2019-05-09 13:00:00,35.73,35.8,35.59,35.69,117351.0,27.1977,27.251,27.0911,27.1673,117351.0
2019-05-09 13:30:00,35.69,35.83,35.67,35.72,161058.0,27.1673,27.2738,27.152,27.1901,161058.0
2019-05-09 14:00:00,35.72,35.79,35.61,35.76,96887.0,27.1901,27.2434,27.1064,27.2206,96887.0
2019-05-09 14:30:00,35.77,35.78,35.68,35.7,190607.0,27.2282,27.2358,27.1597,27.1749,190607.0
2019-05-09 15:00:00,35.69,35.8,35.58,35.8,303487.0,27.1673,27.251,27.0835,27.251,303487.0
2019-05-09 15:30:00,35.8,35.94,35.79,35.84,688358.0,27.251,27.3576,27.2434,27.2814,688358.0
2019-05-10 09:30:00,35.75,35.96,35.69,35.81,141389.0,27.2129,27.3728,27.1673,27.2586,141389.0
2019-05-10 10:00:00,35.82,35.86,35.61,35.63,99482.0,27.2662,27.2967,27.1064,27.1216,99482.0
2019-05-10 10:30:00,35.63,35.66,35.33,35.34,142543.0,27.1216,27.1444,26.8932,26.9008,142543.0
2019-05-10 11:00:00,35.34,35.58,35.24,35.46,105282.0,26.9008,27.0835,26.8247,26.9922,105282.0
2019-05-10 11:30:00,35.46,35.57,35.35,35.5,147805.0,26.9922,27.0759,26.9085,27.0226,147805.0
2019-05-10 12:00:00,35.48,35.76,35.48,35.74,90060.0,27.0074,27.2206,27.0074,27.2053,90060.0
2019-05-10 12:30:00,35.74,35.83,35.7,35.76,79566.0,27.2053,27.2738,27.1749,27.2206,79566.0
2019-05-10 13:00:00,35.76,35.91,35.73,35.84,101953.0,27.2206,27.3347,27.1977,27.2814,101953.0
2019-05-10 13:30:00,35.85,35.94,35.8,35.82,96293.0,27.2891,27.3576,27.251,27.2662,96293.0
2019-05-10 14:00:00,35.83,35.9,35.74,35.82,106127.0,27.2738,27.3271,27.2053,27.2662,106127.0
2019-05-10 14:30:00,35.83,35.98,35.8,35.91,165893.0,27.2738,27.388,27.251,27.3347,165893.0
2019-05-10 15:00:00,35.91,36.15,35.86,36.1,136236.0,27.3347,27.5174,27.2967,27.4794,136236.0
2019-05-10 15:30:00,36.09,36.11,35.85,36.05,647807.0,27.4717,27.487,27.2891,27.4413,647807.0
2019-05-13 09:30:00,35.25,35.45,35.03,35.14,268665.0,26.8323,26.9846,26.6649,26.7486,268665.0
2019-05-13 10:00:00,35.14,35.4,35.11,35.32,260433.0,26.7486,26.9465,26.7258,26.8856,260433.0
2019-05-13 10:30:00,35.31,35.47,35.13,35.22,167209.0,26.878,26.9998,26.741,26.8095,167209.0
2019-05-13 11:00:00,35.22,35.24,35.0,35.05,152736.0,26.8095,26.8247,26.642,26.6801,152736.0
2019-05-13 11:30:00,35.06,35.1,34.87,34.99,98890.0,26.6877,26.7182,26.5431,26.6344,98890.0
2019-05-13 12:00:00,35.0,35.0,34.72,34.73,182511.0,26.642,26.642,26.4289,26.4365,182511.0
2019-05-13 12:30:00,34.73,34.78,34.62,34.65,127331.0,26.4365,26.4746,26.3528,26.3756,127331.0
2019-05-13 13:00:00,34.64,34.66,34.58,34.63,133717.0,26.368,26.3832,26.3223,26.3604,133717.0
2019-05-13 13:30:00,34.62,34.78,34.6,34.74,142423.0,26.3528,26.4746,26.3376,26.4441,142423.0
2019-05-13 14:00:00,34.74,34.88,34.68,34.81,242532.0,26.4441,26.5507,26.3985,26.4974,242532.0
2019-05-13 14:30:00,34.81,34.88,34.71,34.77,133301.0,26.4974,26.5507,26.4213,26.467,133301.0
2019-05-13 15:00:00,34.77,34.82,34.55,34.59,254722.0,26.467,26.505,26.2995,26.3299,254722.0
2019-05-13 15:30:00,34.59,34.6,34.46,34.52,765271.0,26.3299,26.3376,26.231,26.2767,765271.0
2019-05-14 09:30:00,34.51,34.68,34.44,34.57,234119.0,26.2691,26.3985,26.2158,26.3147,234119.0
2019-05-14 10:00:00,34.59,34.74,34.53,34.64,234707.0,26.3299,26.4441,26.2843,26.368,234707.0
2019-05-14 10:30:00,34.64,34.83,34.63,34.82,162337.0,26.368,26.5126,26.3604,26.505,162337.0
2019-05-14 11:00:00,34.82,35.03,34.81,34.95,144734.0,26.505,26.6649,26.4974,26.604,144734.0
2019-05-14 11:30:00,34.95,35.11,34.95,35.06,121967.0,26.604,26.7258,26.604,26.6877,121967.0
2019-05-14 12:00:00,35.06,35.11,34.91,34.96,127911.0,26.6877,26.7258,26.5735,26.6116,127911.0
2019-05-14 12:30:00,34.97,35.07,34.93,35.02,116951.0,26.6192,26.6953,26.5888,26.6573,116951.0
2019-05-14 13:00:00,35.02,35.18,35.02,35.12,114217.0,26.6573,26.7791,26.6573,26.7334,114217.0
2019-05-14 13:30:00,35.12,35.31,35.11,35.26,201712.0,26.7334,26.878,26.7258,26.84,201712.0
2019-05-14 14:00:00,35.25,35.3,35.15,35.25,109820.0,26.8323,26.8704,26.7562,26.8323,109820.0
2019-05-14 14:30:00,35.24,35.26,35.04,35.05,169217.0,26.8247,26.84,26.6725,26.6801,169217.0
2019-05-14 15:00:00,35.05,35.13,35.04,35.08,214882.0,26.6801,26.741,26.6725,26.7029,214882.0
2019-05-14 15:30:00,35.08,35.09,34.83,34.91,615966.0,26.7029,26.7105,26.5126,26.5735,615966.0
2019-05-15 09:30:00,34.42,34.44,33.98,33.99,475266.0,26.2005,26.2158,25.8656,25.8732,475266.0
2019-05-15 10:00:00,33.99,34.16,33.72,34.16,626151.0,25.8732,26.0026,25.6677,26.0026,626151.0
2019-05-15 10:30:00,34.15,34.39,34.08,34.34,271694.0,25.995,26.1777,25.9417,26.1396,271694.0
2019-05-15 11:00:00,34.34,34.42,34.15,34.34,307757.0,26.1396,26.2005,25.995,26.1396,307757.0
2019-05-15 11:30:00,34.34,34.5,34.28,34.48,152585.0,26.1396,26.2614,26.094,26.2462,152585.0
2019-05-15 12:00:00,34.5,34.56,34.31,34.33,170862.0,26.2614,26.3071,26.1168,26.132,170862.0
2019-05-15 12:30:00,34.34,34.37,34.28,34.34,104633.0,26.1396,26.1625,26.094,26.1396,104633.0
2019-05-15 13:00:00,34.35,34.4,34.18,34.19,97385.0,26.1473,26.1853,26.0179,26.0255,97385.0
2019-05-15 13:30:00,34.19,34.35,34.18,34.32,112988.0,26.0255,26.1473,26.0179,26.1244,112988.0
2019-05-15 14:00:00,34.31,34.38,34.24,34.31,108651.0,26.1168,26.1701,26.0635,26.1168,108651.0
2019-05-15 14:30:00,34.31,34.35,34.21,34.23,131090.0,26.1168,26.1473,26.0407,26.0559,131090.0
2019-05-15 15:00:00,34.23,34.35,34.22,34.33,187173.0,26.0559,26.1473,26.0483,26.132,187173.0
2019-05-15 15:30:00,34.32,34.35,34.19,34.22,455493.0,26.1244,26.1473,26.0255,26.0483,455493.0
2019-05-16 09:30:00,34.43,34.83,34.42,34.77,410063.0,26.2082,26.5126,26.2005,26.467,410063.0
2019-05-16 10:00:00,34.78,34.91,34.74,34.85,389224.0,26.4746,26.5735,26.4441,26.5279,389224.0
2019-05-16 10:30:00,34.86,34.89,34.67,34.83,199443.0,26.5355,26.5583,26.3908,26.5126,199443.0
2019-05-16 11:00:00,34.83,34.9,34.75,34.86,117810.0,26.5126,26.5659,26.4517,26.5355,117810.0
2019-05-16 11:30:00,34.86,34.98,34.85,34.93,133666.0,26.5355,26.6268,26.5279,26.5888,133666.0
2019-05-16 12:00:00,34.95,34.98,34.87,34.96,103296.0,26.604,26.6268,26.5431,26.6116,103296.0
2019-05-16 12:30:00,34.97,34.97,34.86,34.95,141194.0,26.6192,26.6192,26.5355,26.604,141194.0
2019-05-16 13:00:00,34.96,35.07,34.88,35.04,216739.0,26.6116,26.6953,26.5507,26.6725,216739.0
2019-05-16 13:30:00,35.05,35.05,34.93,34.97,168135.0,26.6801,26.6801,26.5888,26.6192,168135.0
2019-05-16 14:00:00,34.97,35.06,34.93,35.02,121319.0,26.6192,26.6877,26.5888,26.6573,121319.0
2019-05-16 14:30:00,35.02,35.02,34.83,34.89,110931.0,26.6573,26.6573,26.5126,26.5583,110931.0
2019-05-16 15:00:00,34.88,34.89,34.76,34.82,143893.0,26.5507,26.5583,26.4594,26.505,143893.0
2019-05-16 15:30:00,34.83,34.83,34.66,34.76,520104.0,26.5126,26.5126,26.3832,26.4594,520104.0
2019-05-17 09:30:00,34.31,34.58,34.31,34.51,427517.0,26.1168,26.3223,26.1168,26.2691,427517.0
2019-05-17 10:00:00,34.5,34.85,34.49,34.82,148081.0,26.2614,26.5279,26.2538,26.505,148081.0
2019-05-17 10:30:00,34.82,35.03,34.79,34.94,101912.0,26.505,26.6649,26.4822,26.5964,101912.0
2019-05-17 11:00:00,34.95,35.12,34.91,34.97,174698.0,26.604,26.7334,26.5735,26.6192,174698.0
2019-05-17 11:30:00,34.97,35.02,34.91,34.98,117212.0,26.6192,26.6573,26.5735,26.6268,117212.0
2019-05-17 12:00:00,34.98,34.98,34.85,34.88,83308.0,26.6268,26.6268,26.5279,26.5507,83308.0
2019-05-17 12:30:00,34.86,35.03,34.86,35.0,107873.0,26.5355,26.6649,26.5355,26.642,107873.0
2019-05-17 13:00:00,35.0,35.09,34.98,34.99,153080.0,26.642,26.7105,26.6268,26.6344,153080.0
2019-05-17 13:30:00,34.99,35.04,34.94,34.98,135338.0,26.6344,26.6725,26.5964,26.6268,135338.0
2019-05-17 14:00:00,34.98,35.01,34.91,34.94,77169.0,26.6268,26.6497,26.5735,26.5964,77169.0
2019-05-17 14:30:00,34.94,35.01,34.85,35.0,115639.0,26.5964,26.6497,26.5279,26.642,115639.0
2019-05-17 15:00:00,35.0,35.02,34.76,34.82,215169.0,26.642,26.6573,26.4594,26.505,215169.0
2019-05-17 15:30:00,34.82,34.82,34.64,34.74,602216.0,26.505,26.505,26.368,26.4441,602216.0
2019-05-20 09:30:00,34.61,35.08,34.6,34.91,240405.0,26.3452,26.7029,26.3376,26.5735,240405.0
2019-05-20 10:00:00,34.92,35.06,34.83,34.92,353862.0,26.5811,26.6877,26.5126,26.5811,353862.0
2019-05-20 10:30:00,34.91,34.99,34.87,34.97,163197.0,26.5735,26.6344,26.5431,26.6192,163197.0
2019-05-20 11:00:00,34.97,34.99,34.8,34.87,107792.0,26.6192,26.6344,26.4898,26.5431,107792.0
2019-05-20 11:30:00,34.87,34.91,34.78,34.87,89950.0,26.5431,26.5735,26.4746,26.5431,89950.0
2019-05-20 12:00:00,34.87,34.94,34.82,34.88,72510.0,26.5431,26.5964,26.505,26.5507,72510.0
2019-05-20 12:30:00,34.89,34.97,34.84,34.9,134334.0,26.5583,26.6192,26.5202,26.5659,134334.0
2019-05-20 13:00:00,34.9,34.92,34.85,34.91,91876.0,26.5659,26.5811,26.5279,26.5735,91876.0
2019-05-20 13:30:00,34.91,34.97,34.89,34.94,100212.0,26.5735,26.6192,26.5583,26.5964,100212.0
2019-05-20 14:00:00,34.94,34.96,34.87,34.87,102947.0,26.5964,26.6116,26.5431,26.5431,102947.0
2019-05-20 14:30:00,34.87,34.89,34.77,34.79,100813.0,26.5431,26.5583,26.467,26.4822,100813.0
2019-05-20 15:00:00,34.79,34.79,34.69,34.75,120907.0,26.4822,26.4822,26.4061,26.4517,120907.0
2019-05-20 15:30:00,34.74,34.89,34.71,34.85,460294.0,26.4441,26.5583,26.4213,26.5279,460294.0
2019-05-21 09:30:00,35.19,35.32,35.08,35.2,219096.0,26.7867,26.8856,26.7029,26.7943,219096.0
2019-05-21 10:00:00,35.19,35.26,35.16,35.24,242254.0,26.7867,26.84,26.7638,26.8247,242254.0
2019-05-21 10:30:00,35.25,35.5,35.19,35.45,278765.0,26.8323,27.0226,26.7867,26.9846,278765.0
2019-05-21 11:00:00,35.45,35.46,35.31,35.32,255238.0,26.9846,26.9922,26.878,26.8856,255238.0
2019-05-21 11:30:00,35.31,35.32,35.14,35.19,171434.0,26.878,26.8856,26.7486,26.7867,171434.0
2019-05-21 12:00:00,35.2,35.26,35.16,35.25,102210.0,26.7943,26.84,26.7638,26.8323,102210.0
2019-05-21 12:30:00,35.25,35.27,35.18,35.25,234063.0,26.8323,26.8476,26.7791,26.8323,234063.0
2019-05-21 13:00:00,35.25,35.26,35.19,35.23,151122.0,26.8323,26.84,26.7867,26.8171,151122.0
2019-05-21 13:30:00,35.23,35.24,35.14,35.2,101940.0,26.8171,26.8247,26.7486,26.7943,101940.0
2019-05-21 14:00:00,35.2,35.2,35.14,35.19,112603.0,26.7943,26.7943,26.7486,26.7867,112603.0
2019-05-21 14:30:00,35.19,35.22,35.17,35.19,116089.0,26.7867,26.8095,26.7714,26.7867,116089.0
2019-05-21 15:00:00,35.19,35.21,35.15,35.18,147129.0,26.7867,26.8019,26.7562,26.7791,147129.0
2019-05-21 15:30:00,35.19,35.27,35.17,35.27,608903.0,26.7867,26.8476,26.7714,26.8476,608903.0
2019-05-22 09:30:00,34.94,35.08,34.84,34.93,165072.0,26.5964,26.7029,26.5202,26.5888,165072.0
2019-05-22 10:00:00,34.93,34.95,34.76,34.82,124956.0,26.5888,26.604,26.4594,26.505,124956.0
2019-05-22 10:30:00,34.81,34.84,34.68,34.77,106809.0,26.4974,26.5202,26.3985,26.467,106809.0
2019-05-22 11:00:00,34.77,35.04,34.7,35.04,308310.0,26.467,26.6725,26.4137,26.6725,308310.0
2019-05-22 11:30:00,35.04,35.05,34.88,34.95,132641.0,26.6725,26.6801,26.5507,26.604,132641.0
2019-05-22 12:00:00,34.95,34.96,34.9,34.93,75748.0,26.604,26.6116,26.5659,26.5888,75748.0
2019-05-22 12:30:00,34.93,34.95,34.9,34.9,90297.0,26.5888,26.604,26.5659,26.5659,90297.0
2019-05-22 13:00:00,34.9,34.94,34.87,34.92,72672.0,26.5659,26.5964,26.5431,26.5811,72672.0
2019-05-22 13:30:00,34.92,35.04,34.89,35.02,108590.0,26.5811,26.6725,26.5583,26.6573,108590.0
2019-05-22 14:00:00,35.02,35.03,34.97,35.02,96680.0,26.6573,26.6649,26.6192,26.6573,96680.0
2019-05-22 14:30:00,35.02,35.07,35.01,35.04,98924.0,26.6573,26.6953,26.6497,26.6725,98924.0
2019-05-22 15:00:00,35.04,35.07,34.98,34.98,89046.0,26.6725,26.6953,26.6268,26.6268,89046.0
2019-05-22 15:30:00,34.98,34.99,34.87,34.87,165799.0,26.6268,26.6344,26.5431,26.5431,165799.0
2019-05-23 09:30:00,34.5,34.5,33.98,34.11,308533.0,26.2614,26.2614,25.8656,25.9646,308533.0
2019-05-23 10:00:00,34.11,34.2,33.89,34.03,188617.0,25.9646,26.0331,25.7971,25.9037,188617.0
2019-05-23 10:30:00,34.03,34.19,34.01,34.15,132893.0,25.9037,26.0255,25.8885,25.995,132893.0
2019-05-23 11:00:00,34.16,34.16,34.01,34.06,147478.0,26.0026,26.0026,25.8885,25.9265,147478.0
2019-05-23 11:30:00,34.05,34.09,33.78,33.84,280976.0,25.9189,25.9493,25.7134,25.759,280976.0
2019-05-23 12:00:00,33.85,34.02,33.84,33.98,262658.0,25.7667,25.8961,25.759,25.8656,262658.0
2019-05-23 12:30:00,33.99,34.0,33.82,33.85,186682.0,25.8732,25.8808,25.7438,25.7667,186682.0
2019-05-23 13:00:00,33.85,33.93,33.82,33.87,162094.0,25.7667,25.8276,25.7438,25.7819,162094.0
2019-05-23 13:30:00,33.87,33.97,33.85,33.97,173683.0,25.7819,25.858,25.7667,25.858,173683.0
2019-05-23 14:00:00,33.96,34.0,33.86,33.93,145083.0,25.8504,25.8808,25.7743,25.8276,145083.0
2019-05-23 14:30:00,33.93,33.95,33.82,33.84,128327.0,25.8276,25.8428,25.7438,25.759,128327.0
2019-05-23 15:00:00,33.84,33.99,33.76,33.97,379194.0,25.759,25.8732,25.6982,25.858,379194.0
2019-05-23 15:30:00,33.97,34.04,33.82,34.02,718956.0,25.858,25.9113,25.7438,25.8961,718956.0
2019-05-24 09:30:00,34.2,34.4,34.14,34.2,266695.0,26.0331,26.1853,25.9874,26.0331,266695.0
2019-05-24 10:00:00,34.21,34.23,34.01,34.03,218084.0,26.0407,26.0559,25.8885,25.9037,218084.0
2019-05-24 10:30:00,34.03,34.18,34.03,34.12,126834.0,25.9037,26.0179,25.9037,25.9722,126834.0
2019-05-24 11:00:00,34.11,34.15,34.02,34.07,182652.0,25.9646,25.995,25.8961,25.9341,182652.0
2019-05-24 11:30:00,34.08,34.16,34.07,34.13,96583.0,25.9417,26.0026,25.9341,25.9798,96583.0
2019-05-24 12:00:00,34.13,34.17,34.09,34.13,87379.0,25.9798,26.0102,25.9493,25.9798,87379.0
2019-05-24 12:30:00,34.14,34.27,34.12,34.25,101646.0,25.9874,26.0864,25.9722,26.0711,101646.0
2019-05-24 13:00:00,34.26,34.29,34.24,34.28,70385.0,26.0788,26.1016,26.0635,26.094,70385.0
2019-05-24 13:30:00,34.28,34.36,34.28,34.33,69756.0,26.094,26.1549,26.094,26.132,69756.0
2019-05-24 14:00:00,34.34,34.35,34.25,34.3,88916.0,26.1396,26.1473,26.0711,26.1092,88916.0
2019-05-24 14:30:00,34.31,34.35,34.28,34.32,76520.0,26.1168,26.1473,26.094,26.1244,76520.0
2019-05-24 15:00:00,34.31,34.47,34.31,34.45,105184.0,26.1168,26.2386,26.1168,26.2234,105184.0
2019-05-24 15:30:00,34.44,34.51,34.41,34.45,396782.0,26.2158,26.2691,26.1929,26.2234,396782.0
2019-05-28 09:30:00,34.26,34.47,34.14,34.16,134010.0,26.0788,26.2386,25.9874,26.0026,134010.0
2019-05-28 10:00:00,34.17,34.28,34.1,34.16,115869.0,26.0102,26.094,25.957,26.0026,115869.0
2019-05-28 10:30:00,34.16,34.2,34.06,34.12,85529.0,26.0026,26.0331,25.9265,25.9722,85529.0
2019-05-28 11:00:00,34.11,34.28,34.1,34.14,130757.0,25.9646,26.094,25.957,25.9874,130757.0
2019-05-28 11:30:00,34.14,34.14,33.97,34.05,89996.0,25.9874,25.9874,25.858,25.9189,89996.0
2019-05-28 12:00:00,34.05,34.15,34.03,34.07,84097.0,25.9189,25.995,25.9037,25.9341,84097.0
2019-05-28 12:30:00,34.07,34.15,34.02,34.09,147792.0,25.9341,25.995,25.8961,25.9493,147792.0
2019-05-28 13:00:00,34.1,34.15,34.06,34.07,74333.0,25.957,25.995,25.9265,25.9341,74333.0
2019-05-28 13:30:00,34.07,34.11,34.02,34.05,109373.0,25.9341,25.9646,25.8961,25.9189,109373.0
2019-05-28 14:00:00,34.04,34.04,33.91,33.93,103548.0,25.9113,25.9113,25.8123,25.8276,103548.0
2019-05-28 14:30:00,33.93,33.97,33.88,33.95,109857.0,25.8276,25.858,25.7895,25.8428,109857.0
2019-05-28 15:00:00,33.95,33.96,33.88,33.92,96797.0,25.8428,25.8504,25.7895,25.8199,96797.0
2019-05-28 15:30:00,33.92,33.93,33.75,33.76,484658.0,25.8199,25.8276,25.6905,25.6982,484658.0
2019-05-29 09:30:00,33.34,33.61,33.21,33.27,303846.0,25.3784,25.584,25.2795,25.3252,303846.0
2019-05-29 10:00:00,33.28,33.58,33.24,33.58,196020.0,25.3328,25.5611,25.3023,25.5611,196020.0
2019-05-29 10:30:00,33.58,33.58,33.4,33.42,221544.0,25.5611,25.5611,25.4241,25.4393,221544.0
2019-05-29 11:00:00,33.41,33.5,33.36,33.4,186500.0,25.4317,25.5002,25.3937,25.4241,186500.0
2019-05-29 11:30:00,33.4,33.41,33.12,33.21,111893.0,25.4241,25.4317,25.211,25.2795,111893.0
2019-05-29 12:00:00,33.22,33.38,33.21,33.37,126593.0,25.2871,25.4089,25.2795,25.4013,126593.0
2019-05-29 12:30:00,33.37,33.42,33.34,33.36,70761.0,25.4013,25.4393,25.3784,25.3937,70761.0
2019-05-29 13:00:00,33.37,33.58,33.36,33.57,98536.0,25.4013,25.5611,25.3937,25.5535,98536.0
2019-05-29 13:30:00,33.57,33.61,33.52,33.54,94971.0,25.5535,25.584,25.5155,25.5307,94971.0
2019-05-29 14:00:00,33.55,33.65,33.51,33.64,105043.0,25.5383,25.6144,25.5078,25.6068,105043.0
2019-05-29 14:30:00,33.63,33.63,33.51,33.59,160166.0,25.5992,25.5992,25.5078,25.5687,160166.0
2019-05-29 15:00:00,33.59,33.84,33.53,33.84,188024.0,25.5687,25.759,25.5231,25.759,188024.0
2019-05-29 15:30:00,33.84,34.01,33.8,33.94,467854.0,25.759,25.8885,25.7286,25.8352,467854.0
2019-05-30 09:30:00,33.96,34.27,33.96,34.23,139058.0,25.8504,26.0864,25.8504,26.0559,139058.0
2019-05-30 10:00:00,34.24,34.25,34.09,34.15,170021.0,26.0635,26.0711,25.9493,25.995,170021.0
2019-05-30 10:30:00,34.15,34.16,33.83,33.91,200943.0,25.995,26.0026,25.7514,25.8123,200943.0
2019-05-30 11:00:00,33.91,33.94,33.73,33.74,236459.0,25.8123,25.8352,25.6753,25.6829,236459.0
2019-05-30 11:30:00,33.75,33.84,33.7,33.81,292049.0,25.6905,25.759,25.6525,25.7362,292049.0
2019-05-30 12:00:00,33.82,33.83,33.65,33.67,86364.0,25.7438,25.7514,25.6144,25.6296,86364.0
2019-05-30 12:30:00,33.66,33.75,33.64,33.68,135553.0,25.622,25.6905,25.6068,25.6373,135553.0
2019-05-30 13:00:00,33.69,33.73,33.63,33.67,62696.0,25.6449,25.6753,25.5992,25.6296,62696.0
2019-05-30 13:30:00,33.66,33.67,33.59,33.6,68627.0,25.622,25.6296,25.5687,25.5764,68627.0
2019-05-30 14:00:00,33.61,33.64,33.42,33.44,98175.0,25.584,25.6068,25.4393,25.4546,98175.0
2019-05-30 14:30:00,33.43,33.47,33.29,33.45,213952.0,25.447,25.4774,25.3404,25.4622,213952.0
2019-05-30 15:00:00,33.45,33.46,33.33,33.44,105233.0,25.4622,25.4698,25.3708,25.4546,105233.0
2019-05-30 15:30:00,33.44,33.58,33.39,33.53,410271.0,25.4546,25.5611,25.4165,25.5231,410271.0
2019-05-31 09:30:00,32.72,33.12,32.71,33.12,374360.0,24.9065,25.211,24.8989,25.211,374360.0
2019-05-31 10:00:00,33.11,33.12,32.84,32.86,148877.0,25.2034,25.211,24.9978,25.0131,148877.0
2019-05-31 10:30:00,32.87,33.05,32.86,32.98,141900.0,25.0207,25.1577,25.0131,25.1044,141900.0
2019-05-31 11:00:00,32.97,33.03,32.85,33.02,151429.0,25.0968,25.1425,25.0055,25.1349,151429.0
2019-05-31 11:30:00,33.02,33.02,32.82,32.84,131165.0,25.1349,25.1349,24.9826,24.9978,131165.0
2019-05-31 12:00:00,32.84,32.89,32.78,32.82,93010.0,24.9978,25.0359,24.9522,24.9826,93010.0
2019-05-31 12:30:00,32.82,32.88,32.8,32.84,98833.0,24.9826,25.0283,24.9674,24.9978,98833.0
2019-05-31 13:00:00,32.84,32.88,32.8,32.88,83077.0,24.9978,25.0283,24.9674,25.0283,83077.0
2019-05-31 13:30:00,32.89,32.92,32.84,32.88,92053.0,25.0359,25.0587,24.9978,25.0283,92053.0
2019-05-31 14:00:00,32.87,32.88,32.67,32.69,154840.0,25.0207,25.0283,24.8684,24.8837,154840.0
2019-05-31 14:30:00,32.68,32.75,32.63,32.7,117970.0,24.8761,24.9293,24.838,24.8913,117970.0
2019-05-31 15:00:00,32.7,32.7,32.53,32.59,164891.0,24.8913,24.8913,24.7619,24.8075,164891.0
2019-05-31 15:30:00,32.58,32.64,32.54,32.58,673624.0,24.7999,24.8456,24.7695,24.7999,673624.0
2019-06-03 09:30:00,32.48,32.94,32.36,32.91,344010.0,24.7238,25.074,24.6325,25.0511,344010.0
2019-06-03 10:00:00,32.9,33.31,32.87,33.27,297821.0,25.0435,25.3556,25.0207,25.3252,297821.0
2019-06-03 10:30:00,33.27,33.41,33.19,33.3,227448.0,25.3252,25.4317,25.2643,25.348,227448.0
2019-06-03 11:00:00,33.3,33.31,32.91,32.95,158877.0,25.348,25.3556,25.0511,25.0816,158877.0
2019-06-03 11:30:00,32.95,33.09,32.95,33.02,422784.0,25.0816,25.1881,25.0816,25.1349,422784.0
2019-06-03 12:00:00,33.01,33.06,32.9,32.93,193020.0,25.1272,25.1653,25.0435,25.0664,193020.0
2019-06-03 12:30:00,32.93,33.05,32.91,33.03,97644.0,25.0664,25.1577,25.0511,25.1425,97644.0
2019-06-03 13:00:00,33.04,33.34,32.99,33.15,242776.0,25.1501,25.3784,25.112,25.2338,242776.0
2019-06-03 13:30:00,33.15,33.38,33.07,33.34,168749.0,25.2338,25.4089,25.1729,25.3784,168749.0
2019-06-03 14:00:00,33.34,33.4,33.27,33.32,287875.0,25.3784,25.4241,25.3252,25.3632,287875.0
2019-06-03 14:30:00,33.33,33.34,33.15,33.16,171399.0,25.3708,25.3784,25.2338,25.2414,171399.0
2019-06-03 15:00:00,33.17,33.2,33.02,33.04,219453.0,25.249,25.2719,25.1349,25.1501,219453.0
2019-06-03 15:30:00,33.04,33.14,32.9,33.1,618777.0,25.1501,25.2262,25.0435,25.1958,618777.0
2019-06-04 09:30:00,33.65,33.86,33.58,33.72,235561.0,25.6144,25.7743,25.5611,25.6677,235561.0
2019-06-04 10:00:00,33.75,33.94,33.69,33.92,170167.0,25.6905,25.8352,25.6449,25.8199,170167.0
2019-06-04 10:30:00,33.93,34.13,33.88,34.12,148523.0,25.8276,25.9798,25.7895,25.9722,148523.0
2019-06-04 11:00:00,34.11,34.21,34.07,34.14,156078.0,25.9646,26.0407,25.9341,25.9874,156078.0
2019-06-04 11:30:00,34.14,34.22,34.04,34.14,116534.0,25.9874,26.0483,25.9113,25.9874,116534.0
2019-06-04 12:00:00,34.15,34.15,34.03,34.07,77224.0,25.995,25.995,25.9037,25.9341,77224.0
2019-06-04 12:30:00,34.08,34.2,34.02,34.15,63843.0,25.9417,26.0331,25.8961,25.995,63843.0
2019-06-04 13:00:00,34.15,34.17,34.05,34.08,92494.0,25.995,26.0102,25.9189,25.9417,92494.0
2019-06-04 13:30:00,34.07,34.16,34.03,34.16,94648.0,25.9341,26.0026,25.9037,26.0026,94648.0
2019-06-04 14:00:00,34.15,34.17,34.05,34.05,144933.0,25.995,26.0102,25.9189,25.9189,144933.0
2019-06-04 14:30:00,34.05,34.24,34.02,34.23,189143.0,25.9189,26.0635,25.8961,26.0559,189143.0
2019-06-04 15:00:00,34.23,34.45,34.22,34.45,297232.0,26.0559,26.2234,26.0483,26.2234,297232.0
2019-06-04 15:30:00,34.45,34.59,34.37,34.54,781888.0,26.2234,26.3299,26.1625,26.2919,781888.0
2019-06-05 09:30:00,34.57,34.57,33.88,34.2,333640.0,26.3147,26.3147,25.7895,26.0331,333640.0
2019-06-05 10:00:00,34.2,34.31,34.01,34.03,212827.0,26.0331,26.1168,25.8885,25.9037,212827.0
2019-06-05 10:30:00,34.04,34.04,33.78,33.88,146383.0,25.9113,25.9113,25.7134,25.7895,146383.0
2019-06-05 11:00:00,33.89,34.12,33.87,34.03,116208.0,25.7971,25.9722,25.7819,25.9037,116208.0
2019-06-05 11:30:00,34.04,34.2,34.04,34.19,116573.0,25.9113,26.0331,25.9113,26.0255,116573.0
2019-06-05 12:00:00,34.19,34.32,34.18,34.31,78232.0,26.0255,26.1244,26.0179,26.1168,78232.0
2019-06-05 12:30:00,34.3,34.45,34.25,34.39,104048.0,26.1092,26.2234,26.0711,26.1777,104048.0
2019-06-05 13:00:00,34.39,34.49,34.39,34.47,124198.0,26.1777,26.2538,26.1777,26.2386,124198.0
2019-06-05 13:30:00,34.47,34.49,34.36,34.39,69023.0,26.2386,26.2538,26.1549,26.1777,69023.0
2019-06-05 14:00:00,34.38,34.39,34.25,34.25,65243.0,26.1701,26.1777,26.0711,26.0711,65243.0
2019-06-05 14:30:00,34.25,34.3,34.22,34.23,77768.0,26.0711,26.1092,26.0483,26.0559,77768.0
2019-06-05 15:00:00,34.23,34.25,34.16,34.21,151953.0,26.0559,26.0711,26.0026,26.0407,151953.0
2019-06-05 15:30:00,34.21,34.34,34.08,34.3,954763.0,26.0407,26.1396,25.9417,26.1092,954763.0
2019-06-06 09:30:00,34.21,34.27,33.97,33.98,227576.0,26.0407,26.0864,25.858,25.8656,227576.0
2019-06-06 10:00:00,33.99,34.04,33.73,33.73,250571.0,25.8732,25.9113,25.6753,25.6753,250571.0
2019-06-06 10:30:00,33.73,34.04,33.71,33.98,143358.0,25.6753,25.9113,25.6601,25.8656,143358.0
2019-06-06 11:00:00,33.97,34.15,33.96,34.1,96780.0,25.858,25.995,25.8504,25.957,96780.0
2019-06-06 11:30:00,34.09,34.12,33.9,33.94,97191.0,25.9493,25.9722,25.8047,25.8352,97191.0
2019-06-06 12:00:00,33.93,34.11,33.91,34.09,70543.0,25.8276,25.9646,25.8123,25.9493,70543.0
2019-06-06 12:30:00,34.09,34.19,34.08,34.17,58721.0,25.9493,26.0255,25.9417,26.0102,58721.0
2019-06-06 13:00:00,34.17,34.25,34.17,34.23,60040.0,26.0102,26.0711,26.0102,26.0559,60040.0
2019-06-06 13:30:00,34.24,34.25,34.14,34.14,53845.0,26.0635,26.0711,25.9874,25.9874,53845.0
2019-06-06 14:00:00,34.14,34.22,34.09,34.18,79811.0,25.9874,26.0483,25.9493,26.0179,79811.0
2019-06-06 14:30:00,34.18,34.38,34.18,34.31,133545.0,26.0179,26.1701,26.0179,26.1168,133545.0
2019-06-06 15:00:00,34.32,34.44,34.28,34.42,131109.0,26.1244,26.2158,26.094,26.2005,131109.0
2019-06-06 15:30:00,34.43,34.56,34.37,34.42,539326.0,26.2082,26.3071,26.1625,26.2005,539326.0
2019-06-07 09:30:00,34.26,34.28,33.8,34.05,225847.0,26.0788,26.094,25.7286,25.9189,225847.0
2019-06-07 10:00:00,34.04,34.08,33.92,33.94,117634.0,25.9113,25.9417,25.8199,25.8352,117634.0
2019-06-07 10:30:00,33.94,34.24,33.94,34.22,136640.0,25.8352,26.0635,25.8352,26.0483,136640.0
2019-06-07 11:00:00,34.23,34.24,33.89,33.91,160896.0,26.0559,26.0635,25.7971,25.8123,160896.0
2019-06-07 11:30:00,33.91,34.01,33.88,33.91,113976.0,25.8123,25.8885,25.7895,25.8123,113976.0
2019-06-07 12:00:00,33.91,33.92,33.81,33.89,81950.0,25.8123,25.8199,25.7362,25.7971,81950.0
2019-06-07 12:30:00,33.9,34.02,33.89,34.01,63289.0,25.8047,25.8961,25.7971,25.8885,63289.0
2019-06-07 13:00:00,34.02,34.04,33.94,33.95,76172.0,25.8961,25.9113,25.8352,25.8428,76172.0
2019-06-07 13:30:00,33.94,33.98,33.88,33.98,164107.0,25.8352,25.8656,25.7895,25.8656,164107.0
2019-06-07 14:00:00,33.97,33.98,33.88,33.88,118027.0,25.858,25.8656,25.7895,25.7895,118027.0
2019-06-07 14:30:00,33.88,33.94,33.82,33.83,102296.0,25.7895,25.8352,25.7438,25.7514,102296.0
2019-06-07 15:00:00,33.83,33.95,33.82,33.94,135348.0,25.7514,25.8428,25.7438,25.8352,135348.0
2019-06-07 15:30:00,33.93,33.96,33.84,33.86,355633.0,25.8276,25.8504,25.759,25.7743,355633.0
2019-06-10 09:30:00,34.32,34.72,34.18,34.66,311768.0,26.1244,26.4289,26.0179,26.3832,311768.0
2019-06-10 10:00:00,34.67,34.76,34.62,34.74,176374.0,26.3908,26.4594,26.3528,26.4441,176374.0
2019-06-10 10:30:00,34.74,34.74,34.54,34.68,136261.0,26.4441,26.4441,26.2919,26.3985,136261.0
2019-06-10 11:00:00,34.67,34.73,34.6,34.65,249510.0,26.3908,26.4365,26.3376,26.3756,249510.0
2019-06-10 11:30:00,34.64,34.67,34.54,34.61,200265.0,26.368,26.3908,26.2919,26.3452,200265.0
2019-06-10 12:00:00,34.62,34.63,34.41,34.42,139124.0,26.3528,26.3604,26.1929,26.2005,139124.0
2019-06-10 12:30:00,34.42,34.52,34.4,34.48,383818.0,26.2005,26.2767,26.1853,26.2462,383818.0
2019-06-10 13:00:00,34.5,34.58,34.45,34.58,198161.0,26.2614,26.3223,26.2234,26.3223,198161.0
2019-06-10 13:30:00,34.58,34.62,34.46,34.52,548441.0,26.3223,26.3528,26.231,26.2767,548441.0
2019-06-10 14:00:00,34.51,34.61,34.42,34.61,205962.0,26.2691,26.3452,26.2005,26.3452,205962.0
2019-06-10 14:30:00,34.6,34.63,34.44,34.48,195438.0,26.3376,26.3604,26.2158,26.2462,195438.0
2019-06-10 15:00:00,34.47,34.61,34.46,34.54,314327.0,26.2386,26.3452,26.231,26.2919,314327.0
2019-06-10 15:30:00,34.54,34.58,34.36,34.45,1465755.0,26.2919,26.3223,26.1549,26.2234,1465755.0
2019-06-11 09:30:00,34.65,35.02,34.63,34.95,208302.0,26.3756,26.6573,26.3604,26.604,208302.0
2019-06-11 10:00:00,34.96,35.12,34.93,35.11,169049.0,26.6116,26.7334,26.5888,26.7258,169049.0
2019-06-11 10:30:00,35.12,35.13,34.91,35.0,158549.0,26.7334,26.741,26.5735,26.642,158549.0
2019-06-11 11:00:00,35.0,35.23,34.98,35.1,199981.0,26.642,26.8171,26.6268,26.7182,199981.0
2019-06-11 11:30:00,35.1,35.15,34.86,34.91,186045.0,26.7182,26.7562,26.5355,26.5735,186045.0
2019-06-11 12:00:00,34.91,34.95,34.83,34.9,83316.0,26.5735,26.604,26.5126,26.5659,83316.0
2019-06-11 12:30:00,34.89,34.97,34.87,34.89,144060.0,26.5583,26.6192,26.5431,26.5583,144060.0
2019-06-11 13:00:00,34.89,34.93,34.81,34.91,194323.0,26.5583,26.5888,26.4974,26.5735,194323.0
2019-06-11 13:30:00,34.91,35.0,34.88,34.93,112769.0,26.5735,26.642,26.5507,26.5888,112769.0
2019-06-11 14:00:00,34.94,34.96,34.78,34.8,90894.0,26.5964,26.6116,26.4746,26.4898,90894.0
2019-06-11 14:30:00,34.8,34.8,34.65,34.74,120392.0,26.4898,26.4898,26.3756,26.4441,120392.0
2019-06-11 15:00:00,34.74,34.77,34.7,34.77,161702.0,26.4441,26.467,26.4137,26.467,161702.0
2019-06-11 15:30:00,34.77,34.84,34.74,34.84,402964.0,26.467,26.5202,26.4441,26.5202,402964.0
2019-06-12 09:30:00,34.82,35.02,34.59,34.73,249609.0,26.505,26.6573,26.3299,26.4365,249609.0
2019-06-12 10:00:00,34.73,34.79,34.66,34.7,541695.0,26.4365,26.4822,26.3832,26.4137,541695.0
2019-06-12 10:30:00,34.71,34.94,34.68,34.8,467575.0,26.4213,26.5964,26.3985,26.4898,467575.0
2019-06-12 11:00:00,34.79,34.83,34.69,34.75,328114.0,26.4822,26.5126,26.4061,26.4517,328114.0
2019-06-12 11:30:00,34.75,34.79,34.6,34.69,610913.0,26.4517,26.4822,26.3376,26.4061,610913.0
2019-06-12 12:00:00,34.7,34.86,34.69,34.81,118020.0,26.4137,26.5355,26.4061,26.4974,118020.0
2019-06-12 12:30:00,34.81,34.93,34.77,34.84,101495.0,26.4974,26.5888,26.467,26.5202,101495.0
2019-06-12 13:00:00,34.85,34.86,34.78,34.8,76215.0,26.5279,26.5355,26.4746,26.4898,76215.0
2019-06-12 13:30:00,34.8,34.87,34.8,34.84,115048.0,26.4898,26.5431,26.4898,26.5202,115048.0
2019-06-12 14:00:00,34.85,34.89,34.81,34.85,131043.0,26.5279,26.5583,26.4974,26.5279,131043.0
2019-06-12 14:30:00,34.84,34.87,34.81,34.86,92626.0,26.5202,26.5431,26.4974,26.5355,92626.0
2019-06-12 15:00:00,34.86,34.87,34.7,34.76,205431.0,26.5355,26.5431,26.4137,26.4594,205431.0
2019-06-12 15:30:00,34.76,34.77,34.7,34.76,466146.0,26.4594,26.467,26.4137,26.4594,466146.0
2019-06-13 09:30:00,34.98,35.17,34.9,35.01,266062.0,26.6268,26.7714,26.5659,26.6497,266062.0
2019-06-13 10:00:00,35.02,35.03,34.76,34.89,113954.0,26.6573,26.6649,26.4594,26.5583,113954.0
2019-06-13 10:30:00,34.9,34.95,34.85,34.91,256064.0,26.5659,26.604,26.5279,26.5735,256064.0
2019-06-13 11:00:00,34.91,35.03,34.8,34.9,229306.0,26.5735,26.6649,26.4898,26.5659,229306.0
2019-06-13 11:30:00,34.89,35.0,34.82,34.95,94060.0,26.5583,26.642,26.505,26.604,94060.0
2019-06-13 12:00:00,34.94,35.07,34.93,35.0,138789.0,26.5964,26.6953,26.5888,26.642,138789.0
2019-06-13 12:30:00,35.0,35.06,34.94,35.02,186117.0,26.642,26.6877,26.5964,26.6573,186117.0
2019-06-13 13:00:00,35.03,35.04,34.88,34.89,70078.0,26.6649,26.6725,26.5507,26.5583,70078.0
2019-06-13 13:30:00,34.89,34.9,34.77,34.77,116149.0,26.5583,26.5659,26.467,26.467,116149.0
2019-06-13 14:00:00,34.78,34.81,34.74,34.79,180871.0,26.4746,26.4974,26.4441,26.4822,180871.0
2019-06-13 14:30:00,34.78,34.87,34.7,34.82,95186.0,26.4746,26.5431,26.4137,26.505,95186.0
2019-06-13 15:00:00,34.81,34.82,34.7,34.8,568971.0,26.4974,26.505,26.4137,26.4898,568971.0
2019-06-13 15:30:00,34.8,34.9,34.77,34.88,513446.0,26.4898,26.5659,26.467,26.5507,513446.0
2019-06-14 09:30:00,34.9,35.0,34.39,34.44,201315.0,26.5659,26.642,26.1777,26.2158,201315.0
2019-06-14 10:00:00,34.42,34.47,34.3,34.44,207807.0,26.2005,26.2386,26.1092,26.2158,207807.0
2019-06-14 10:30:00,34.44,34.62,34.42,34.6,101302.0,26.2158,26.3528,26.2005,26.3376,101302.0
2019-06-14 11:00:00,34.61,34.64,34.49,34.54,111181.0,26.3452,26.368,26.2538,26.2919,111181.0
2019-06-14 11:30:00,34.54,34.59,34.5,34.53,73320.0,26.2919,26.3299,26.2614,26.2843,73320.0
2019-06-14 12:00:00,34.53,34.53,34.46,34.49,61755.0,26.2843,26.2843,26.231,26.2538,61755.0
2019-06-14 12:30:00,34.49,34.56,34.49,34.54,70382.0,26.2538,26.3071,26.2538,26.2919,70382.0
2019-06-14 13:00:00,34.54,34.66,34.53,34.65,78096.0,26.2919,26.3832,26.2843,26.3756,78096.0
2019-06-14 13:30:00,34.65,34.72,34.64,34.71,75834.0,26.3756,26.4289,26.368,26.4213,75834.0
2019-06-14 14:00:00,34.72,34.99,34.71,34.97,101540.0,26.4289,26.6344,26.4213,26.6192,101540.0
2019-06-14 14:30:00,34.97,34.98,34.93,34.98,121796.0,26.6192,26.6268,26.5888,26.6268,121796.0
2019-06-14 15:00:00,34.97,35.12,34.96,35.06,137818.0,26.6192,26.7334,26.6116,26.6877,137818.0
2019-06-14 15:30:00,35.06,35.13,34.97,34.97,422655.0,26.6877,26.741,26.6192,26.6192,422655.0
2019-06-17 09:30:00,35.02,35.1,34.75,35.09,150582.0,26.6573,26.7182,26.4517,26.7105,150582.0
2019-06-17 10:00:00,35.09,35.24,35.06,35.11,70529.0,26.7105,26.8247,26.6877,26.7258,70529.0
2019-06-17 10:30:00,35.12,35.2,35.06,35.07,83793.0,26.7334,26.7943,26.6877,26.6953,83793.0
2019-06-17 11:00:00,35.07,35.12,34.98,35.05,49073.0,26.6953,26.7334,26.6268,26.6801,49073.0
2019-06-17 11:30:00,35.04,35.14,35.03,35.12,97865.0,26.6725,26.7486,26.6649,26.7334,97865.0
2019-06-17 12:00:00,35.12,35.14,34.89,34.91,45877.0,26.7334,26.7486,26.5583,26.5735,45877.0
2019-06-17 12:30:00,34.91,34.96,34.82,34.83,58666.0,26.5735,26.6116,26.505,26.5126,58666.0
2019-06-17 13:00:00,34.83,34.89,34.79,34.79,38510.0,26.5126,26.5583,26.4822,26.4822,38510.0
2019-06-17 13:30:00,34.8,34.82,34.74,34.79,40467.0,26.4898,26.505,26.4441,26.4822,40467.0
2019-06-17 14:00:00,34.79,34.83,34.68,34.69,67451.0,26.4822,26.5126,26.3985,26.4061,67451.0
2019-06-17 14:30:00,34.7,34.73,34.65,34.69,94706.0,26.4137,26.4365,26.3756,26.4061,94706.0
2019-06-17 15:00:00,34.69,34.69,34.49,34.54,96165.0,26.4061,26.4061,26.2538,26.2919,96165.0
2019-06-17 15:30:00,34.53,34.53,34.3,34.39,288373.0,26.2843,26.2843,26.1092,26.1777,288373.0
2019-06-18 09:30:00,34.27,35.19,34.1,35.05,357591.0,26.0864,26.7867,25.957,26.6801,357591.0
2019-06-18 10:00:00,35.06,35.24,35.04,35.23,208605.0,26.6877,26.8247,26.6725,26.8171,208605.0
2019-06-18 10:30:00,35.23,35.34,35.17,35.18,237151.0,26.8171,26.9008,26.7714,26.7791,237151.0
2019-06-18 11:00:00,35.18,35.27,35.05,35.1,177174.0,26.7791,26.8476,26.6801,26.7182,177174.0
2019-06-18 11:30:00,35.1,35.11,34.86,34.87,106627.0,26.7182,26.7258,26.5355,26.5431,106627.0
2019-06-18 12:00:00,34.87,34.98,34.84,34.96,81319.0,26.5431,26.6268,26.5202,26.6116,81319.0
2019-06-18 12:30:00,34.97,34.99,34.82,34.84,92714.0,26.6192,26.6344,26.505,26.5202,92714.0
2019-06-18 13:00:00,34.84,34.92,34.74,34.9,101752.0,26.5202,26.5811,26.4441,26.5659,101752.0
2019-06-18 13:30:00,34.9,34.97,34.88,34.95,136474.0,26.5659,26.6192,26.5507,26.604,136474.0
2019-06-18 14:00:00,34.96,35.14,34.96,35.1,75470.0,26.6116,26.7486,26.6116,26.7182,75470.0
2019-06-18 14:30:00,35.09,35.1,35.02,35.1,110279.0,26.7105,26.7182,26.6573,26.7182,110279.0
2019-06-18 15:00:00,35.09,35.3,35.07,35.26,227000.0,26.7105,26.8704,26.6953,26.84,227000.0
2019-06-18 15:30:00,35.25,35.29,35.16,35.29,619281.0,26.8323,26.8628,26.7638,26.8628,619281.0
2019-06-19 09:30:00,35.53,35.93,35.47,35.78,288120.0,27.0455,27.35,26.9998,27.2358,288120.0
2019-06-19 10:00:00,35.79,35.89,35.69,35.8,184000.0,27.2434,27.3195,27.1673,27.251,184000.0
2019-06-19 10:30:00,35.8,35.91,35.76,35.79,177281.0,27.251,27.3347,27.2206,27.2434,177281.0
2019-06-19 11:00:00,35.79,35.81,35.59,35.6,231729.0,27.2434,27.2586,27.0911,27.0988,231729.0
2019-06-19 11:30:00,35.61,35.68,35.57,35.62,109364.0,27.1064,27.1597,27.0759,27.114,109364.0
2019-06-19 12:00:00,35.62,35.69,35.57,35.6,121284.0,27.114,27.1673,27.0759,27.0988,121284.0
2019-06-19 12:30:00,35.59,35.61,35.51,35.52,96149.0,27.0911,27.1064,27.0303,27.0379,96149.0
2019-06-19 13:00:00,35.52,35.63,35.52,35.57,64513.0,27.0379,27.1216,27.0379,27.0759,64513.0
2019-06-19 13:30:00,35.57,35.61,35.51,35.55,82808.0,27.0759,27.1064,27.0303,27.0607,82808.0
2019-06-19 14:00:00,35.56,35.57,34.81,34.82,414728.0,27.0683,27.0759,26.4974,26.505,414728.0
2019-06-19 14:30:00,34.82,34.92,34.66,34.84,503284.0,26.505,26.5811,26.3832,26.5202,503284.0
2019-06-19 15:00:00,34.83,35.02,34.81,34.88,132137.0,26.5126,26.6573,26.4974,26.5507,132137.0
2019-06-19 15:30:00,34.88,34.91,34.59,34.66,600491.0,26.5507,26.5735,26.3299,26.3832,600491.0
2019-06-20 09:30:00,34.77,35.01,33.97,34.13,443453.0,26.467,26.6497,25.858,25.9798,443453.0
2019-06-20 10:00:00,34.13,34.36,34.07,34.11,371369.0,25.9798,26.1549,25.9341,25.9646,371369.0
2019-06-20 10:30:00,34.11,34.14,33.95,34.04,186894.0,25.9646,25.9874,25.8428,25.9113,186894.0
2019-06-20 11:00:00,34.04,34.09,33.88,34.03,210601.0,25.9113,25.9493,25.7895,25.9037,210601.0
2019-06-20 11:30:00,34.04,34.25,34.03,34.2,105626.0,25.9113,26.0711,25.9037,26.0331,105626.0
2019-06-20 12:00:00,34.21,34.27,34.12,34.25,140183.0,26.0407,26.0864,25.9722,26.0711,140183.0
2019-06-20 12:30:00,34.25,34.32,34.2,34.26,91032.0,26.0711,26.1244,26.0331,26.0788,91032.0
2019-06-20 13:00:00,34.26,34.43,34.26,34.42,157267.0,26.0788,26.2082,26.0788,26.2005,157267.0
2019-06-20 13:30:00,34.41,34.54,34.41,34.54,88486.0,26.1929,26.2919,26.1929,26.2919,88486.0
2019-06-20 14:00:00,34.53,34.74,34.51,34.72,108554.0,26.2843,26.4441,26.2691,26.4289,108554.0
2019-06-20 14:30:00,34.72,34.82,34.69,34.8,195033.0,26.4289,26.505,26.4061,26.4898,195033.0
2019-06-20 15:00:00,34.8,34.85,34.69,34.84,184472.0,26.4898,26.5279,26.4061,26.5202,184472.0
2019-06-20 15:30:00,34.84,35.0,34.79,34.95,498361.0,26.5202,26.642,26.4822,26.604,498361.0
2019-06-21 09:30:00,34.91,35.24,34.75,34.92,754597.0,26.5735,26.8247,26.4517,26.5811,754597.0
2019-06-21 10:00:00,34.94,35.06,34.79,34.96,182593.0,26.5964,26.6877,26.4822,26.6116,182593.0
2019-06-21 10:30:00,34.96,35.06,34.91,35.05,117808.0,26.6116,26.6877,26.5735,26.6801,117808.0
2019-06-21 11:00:00,35.05,35.11,34.89,35.02,148323.0,26.6801,26.7258,26.5583,26.6573,148323.0
2019-06-21 11:30:00,35.01,35.09,35.0,35.06,53720.0,26.6497,26.7105,26.642,26.6877,53720.0
2019-06-21 12:00:00,35.07,35.07,34.93,34.94,65368.0,26.6953,26.6953,26.5888,26.5964,65368.0
2019-06-21 12:30:00,34.93,34.99,34.89,34.97,73623.0,26.5888,26.6344,26.5583,26.6192,73623.0
2019-06-21 13:00:00,34.97,35.03,34.92,35.02,64173.0,26.6192,26.6649,26.5811,26.6573,64173.0
2019-06-21 13:30:00,35.02,35.05,35.0,35.03,47336.0,26.6573,26.6801,26.642,26.6649,47336.0
2019-06-21 14:00:00,35.03,35.07,34.97,34.98,71604.0,26.6649,26.6953,26.6192,26.6268,71604.0
2019-06-21 14:30:00,34.98,35.0,34.92,34.98,203899.0,26.6268,26.642,26.5811,26.6268,203899.0
2019-06-21 15:00:00,34.98,35.04,34.94,34.99,211275.0,26.6268,26.6725,26.5964,26.6344,211275.0
2019-06-21 15:30:00,34.98,35.09,34.78,34.8,643102.0,26.6268,26.7105,26.4746,26.4898,643102.0
2019-06-24 09:30:00,34.72,35.07,34.44,34.97,204256.0,26.4289,26.6953,26.2158,26.6192,204256.0
2019-06-24 10:00:00,34.98,35.13,34.93,35.0,128317.0,26.6268,26.741,26.5888,26.642,128317.0
2019-06-24 10:30:00,35.02,35.08,34.88,34.91,136512.0,26.6573,26.7029,26.5507,26.5735,136512.0
2019-06-24 11:00:00,34.91,34.92,34.76,34.8,68174.0,26.5735,26.5811,26.4594,26.4898,68174.0
2019-06-24 11:30:00,34.8,34.87,34.73,34.75,75002.0,26.4898,26.5431,26.4365,26.4517,75002.0
2019-06-24 12:00:00,34.75,34.83,34.7,34.7,255046.0,26.4517,26.5126,26.4137,26.4137,255046.0
2019-06-24 12:30:00,34.72,34.72,34.54,34.58,99769.0,26.4289,26.4289,26.2919,26.3223,99769.0
2019-06-24 13:00:00,34.58,34.62,34.51,34.55,92571.0,26.3223,26.3528,26.2691,26.2995,92571.0
2019-06-24 13:30:00,34.55,34.63,34.52,34.62,85246.0,26.2995,26.3604,26.2767,26.3528,85246.0
2019-06-24 14:00:00,34.63,34.71,34.57,34.58,73547.0,26.3604,26.4213,26.3147,26.3223,73547.0
2019-06-24 14:30:00,34.58,34.61,34.48,34.54,63467.0,26.3223,26.3452,26.2462,26.2919,63467.0
2019-06-24 15:00:00,34.53,34.61,34.52,34.52,111119.0,26.2843,26.3452,26.2767,26.2767,111119.0
2019-06-24 15:30:00,34.53,34.56,34.38,34.47,670114.0,26.2843,26.3071,26.1701,26.2386,670114.0
2019-06-25 09:30:00,34.38,34.45,33.76,33.91,380750.0,26.1701,26.2234,25.6982,25.8123,380750.0
2019-06-25 10:00:00,33.92,33.99,33.76,33.84,167483.0,25.8199,25.8732,25.6982,25.759,167483.0
2019-06-25 10:30:00,33.84,34.01,33.82,34.0,111217.0,25.759,25.8885,25.7438,25.8808,111217.0
2019-06-25 11:00:00,34.01,34.32,34.01,34.28,135042.0,25.8885,26.1244,25.8885,26.094,135042.0
2019-06-25 11:30:00,34.28,34.31,34.19,34.27,85277.0,26.094,26.1168,26.0255,26.0864,85277.0
2019-06-25 12:00:00,34.27,34.41,34.26,34.35,71059.0,26.0864,26.1929,26.0788,26.1473,71059.0
2019-06-25 12:30:00,34.35,34.44,34.29,34.34,98154.0,26.1473,26.2158,26.1016,26.1396,98154.0
2019-06-25 13:00:00,34.34,34.47,34.31,34.44,109063.0,26.1396,26.2386,26.1168,26.2158,109063.0
2019-06-25 13:30:00,34.44,34.45,34.35,34.38,89545.0,26.2158,26.2234,26.1473,26.1701,89545.0
2019-06-25 14:00:00,34.38,34.46,34.24,34.26,91848.0,26.1701,26.231,26.0635,26.0788,91848.0
2019-06-25 14:30:00,34.26,34.46,34.24,34.43,101044.0,26.0788,26.231,26.0635,26.2082,101044.0
2019-06-25 15:00:00,34.44,34.52,34.35,34.48,149839.0,26.2158,26.2767,26.1473,26.2462,149839.0
2019-06-25 15:30:00,34.48,34.5,34.26,34.33,495875.0,26.2462,26.2614,26.0788,26.132,495875.0
2019-06-26 09:30:00,34.48,34.71,34.37,34.41,226117.0,26.2462,26.4213,26.1625,26.1929,226117.0
2019-06-26 10:00:00,34.41,34.74,34.4,34.73,202012.0,26.1929,26.4441,26.1853,26.4365,202012.0
2019-06-26 10:30:00,34.74,34.81,34.69,34.77,82382.0,26.4441,26.4974,26.4061,26.467,82382.0
2019-06-26 11:00:00,34.77,34.89,34.63,34.65,106949.0,26.467,26.5583,26.3604,26.3756,106949.0
2019-06-26 11:30:00,34.67,34.74,34.6,34.64,71546.0,26.3908,26.4441,26.3376,26.368,71546.0
2019-06-26 12:00:00,34.63,34.71,34.6,34.66,111478.0,26.3604,26.4213,26.3376,26.3832,111478.0
2019-06-26 12:30:00,34.67,34.68,34.53,34.59,54872.0,26.3908,26.3985,26.2843,26.3299,54872.0
2019-06-26 13:00:00,34.59,34.62,34.43,34.43,66895.0,26.3299,26.3528,26.2082,26.2082,66895.0
2019-06-26 13:30:00,34.43,34.57,34.39,34.55,87274.0,26.2082,26.3147,26.1777,26.2995,87274.0
2019-06-26 14:00:00,34.55,34.57,34.5,34.55,135598.0,26.2995,26.3147,26.2614,26.2995,135598.0
2019-06-26 14:30:00,34.55,34.61,34.51,34.6,145820.0,26.2995,26.3452,26.2691,26.3376,145820.0
2019-06-26 15:00:00,34.6,34.61,34.44,34.47,163376.0,26.3376,26.3452,26.2158,26.2386,163376.0
2019-06-26 15:30:00,34.46,34.54,34.38,34.4,767455.0,26.231,26.2919,26.1701,26.1853,767455.0
2019-06-27 09:30:00,34.57,35.02,34.53,34.97,276758.0,26.3147,26.6573,26.2843,26.6192,276758.0
2019-06-27 10:00:00,34.99,35.01,34.65,34.91,199253.0,26.6344,26.6497,26.3756,26.5735,199253.0
2019-06-27 10:30:00,34.91,34.99,34.85,34.92,106545.0,26.5735,26.6344,26.5279,26.5811,106545.0
2019-06-27 11:00:00,34.91,34.96,34.59,34.75,194002.0,26.5735,26.6116,26.3299,26.4517,194002.0
2019-06-27 11:30:00,34.74,34.89,34.64,34.72,174089.0,26.4441,26.5583,26.368,26.4289,174089.0
2019-06-27 12:00:00,34.71,34.85,34.7,34.85,163528.0,26.4213,26.5279,26.4137,26.5279,163528.0
2019-06-27 12:30:00,34.85,34.92,34.82,34.91,78460.0,26.5279,26.5811,26.505,26.5735,78460.0
2019-06-27 13:00:00,34.91,34.93,34.86,34.88,67503.0,26.5735,26.5888,26.5355,26.5507,67503.0
2019-06-27 13:30:00,34.88,34.91,34.82,34.84,110629.0,26.5507,26.5735,26.505,26.5202,110629.0
2019-06-27 14:00:00,34.83,34.9,34.82,34.88,69489.0,26.5126,26.5659,26.505,26.5507,69489.0
2019-06-27 14:30:00,34.87,34.88,34.68,34.68,100653.0,26.5431,26.5507,26.3985,26.3985,100653.0
2019-06-27 15:00:00,34.69,34.79,34.65,34.74,136203.0,26.4061,26.4822,26.3756,26.4441,136203.0
2019-06-27 15:30:00,34.75,34.91,34.72,34.77,952270.0,26.4517,26.5735,26.4289,26.467,952270.0
2019-06-28 09:30:00,35.36,35.75,35.16,35.18,356126.0,26.9161,27.2129,26.7638,26.7791,356126.0
2019-06-28 10:00:00,35.18,35.22,34.81,34.86,323289.0,26.7791,26.8095,26.4974,26.5355,323289.0
2019-06-28 10:30:00,34.86,34.95,34.67,34.91,256958.0,26.5355,26.604,26.3908,26.5735,256958.0
2019-06-28 11:00:00,34.91,35.24,34.87,35.21,142572.0,26.5735,26.8247,26.5431,26.8019,142572.0
2019-06-28 11:30:00,35.2,35.46,35.18,35.41,175793.0,26.7943,26.9922,26.7791,26.9541,175793.0
2019-06-28 12:00:00,35.41,35.41,35.28,35.39,148721.0,26.9541,26.9541,26.8552,26.9389,148721.0
2019-06-28 12:30:00,35.39,35.46,35.29,35.32,137084.0,26.9389,26.9922,26.8628,26.8856,137084.0
2019-06-28 13:00:00,35.32,35.36,35.28,35.35,92893.0,26.8856,26.9161,26.8552,26.9085,92893.0
2019-06-28 13:30:00,35.35,35.41,35.31,35.4,71455.0,26.9085,26.9541,26.878,26.9465,71455.0
2019-06-28 14:00:00,35.4,35.42,35.33,35.41,107775.0,26.9465,26.9617,26.8932,26.9541,107775.0
2019-06-28 14:30:00,35.41,35.42,35.19,35.2,182665.0,26.9541,26.9617,26.7867,26.7943,182665.0
2019-06-28 15:00:00,35.19,35.33,35.17,35.27,271066.0,26.7867,26.8932,26.7714,26.8476,271066.0
2019-06-28 15:30:00,35.28,35.46,35.26,35.36,921654.0,26.8552,26.9922,26.84,26.9161,921654.0
2019-07-01 09:30:00,35.79,36.3,35.79,35.91,390441.0,27.2434,27.6316,27.2434,27.3347,390441.0
2019-07-01 10:00:00,35.92,36.06,35.7,35.71,383066.0,27.3423,27.4489,27.1749,27.1825,383066.0
2019-07-01 10:30:00,35.7,35.78,35.58,35.68,308053.0,27.1749,27.2358,27.0835,27.1597,308053.0
2019-07-01 11:00:00,35.68,35.76,35.57,35.59,260389.0,27.1597,27.2206,27.0759,27.0911,260389.0
2019-07-01 11:30:00,35.59,35.74,35.52,35.72,210725.0,27.0911,27.2053,27.0379,27.1901,210725.0
2019-07-01 12:00:00,35.73,35.76,35.56,35.57,104517.0,27.1977,27.2206,27.0683,27.0759,104517.0
2019-07-01 12:30:00,35.57,35.59,35.46,35.48,184319.0,27.0759,27.0911,26.9922,27.0074,184319.0
2019-07-01 13:00:00,35.47,35.5,35.35,35.46,154604.0,26.9998,27.0226,26.9085,26.9922,154604.0
2019-07-01 13:30:00,35.46,35.51,35.42,35.44,140003.0,26.9922,27.0303,26.9617,26.977,140003.0
2019-07-01 14:00:00,35.44,35.45,35.29,35.33,220451.0,26.977,26.9846,26.8628,26.8932,220451.0
2019-07-01 14:30:00,35.33,35.35,35.27,35.28,177364.0,26.8932,26.9085,26.8476,26.8552,177364.0
2019-07-01 15:00:00,35.28,35.54,35.27,35.47,179601.0,26.8552,27.0531,26.8476,26.9998,179601.0
2019-07-01 15:30:00,35.48,35.68,35.48,35.6,709068.0,27.0074,27.1597,27.0074,27.0988,709068.0
2019-07-02 09:30:00,35.43,35.57,35.22,35.47,297973.0,26.9694,27.0759,26.8095,26.9998,297973.0
2019-07-02 10:00:00,35.46,35.55,35.38,35.49,267101.0,26.9922,27.0607,26.9313,27.015,267101.0
2019-07-02 10:30:00,35.5,35.53,35.36,35.51,237252.0,27.0226,27.0455,26.9161,27.0303,237252.0
2019-07-02 11:00:00,35.5,35.54,35.23,35.23,265537.0,27.0226,27.0531,26.8171,26.8171,265537.0
2019-07-02 11:30:00,35.24,35.25,35.02,35.11,217166.0,26.8247,26.8323,26.6573,26.7258,217166.0
2019-07-02 12:00:00,35.11,35.14,34.82,34.86,210475.0,26.7258,26.7486,26.505,26.5355,210475.0
2019-07-02 12:30:00,34.86,35.04,34.77,35.04,151702.0,26.5355,26.6725,26.467,26.6725,151702.0
2019-07-02 13:00:00,35.04,35.07,34.96,35.02,97456.0,26.6725,26.6953,26.6116,26.6573,97456.0
2019-07-02 13:30:00,35.02,35.07,34.86,34.89,113745.0,26.6573,26.6953,26.5355,26.5583,113745.0
2019-07-02 14:00:00,34.89,34.99,34.88,34.98,202225.0,26.5583,26.6344,26.5507,26.6268,202225.0
2019-07-02 14:30:00,34.98,35.03,34.9,34.92,246150.0,26.6268,26.6649,26.5659,26.5811,246150.0
2019-07-02 15:00:00,34.93,34.99,34.81,34.85,283781.0,26.5888,26.6344,26.4974,26.5279,283781.0
2019-07-02 15:30:00,34.84,35.02,34.84,35.02,746398.0,26.5202,26.6573,26.5202,26.6573,746398.0
2019-07-03 09:30:00,35.14,35.22,34.94,35.09,165084.0,26.7486,26.8095,26.5964,26.7105,165084.0
2019-07-03 10:00:00,35.09,35.2,35.02,35.17,192846.0,26.7105,26.7943,26.6573,26.7714,192846.0
2019-07-03 10:30:00,35.17,35.43,35.15,35.3,322720.0,26.7714,26.9694,26.7562,26.8704,322720.0
2019-07-03 11:00:00,35.3,35.48,35.26,35.42,152153.0,26.8704,27.0074,26.84,26.9617,152153.0
2019-07-03 11:30:00,35.42,35.57,35.4,35.51,205454.0,26.9617,27.0759,26.9465,27.0303,205454.0
2019-07-03 12:00:00,35.52,35.58,35.42,35.44,124433.0,27.0379,27.0835,26.9617,26.977,124433.0
2019-07-03 12:30:00,35.45,35.55,35.35,35.5,341931.0,26.9846,27.0607,26.9085,27.0226,341931.0
2019-07-05 09:30:00,35.95,36.42,35.82,36.32,364990.0,27.3652,27.7229,27.2662,27.6468,364990.0
2019-07-05 10:00:00,36.31,36.31,35.94,35.95,193699.0,27.6392,27.6392,27.3576,27.3652,193699.0
2019-07-05 10:30:00,35.96,36.14,35.91,36.1,176148.0,27.3728,27.5098,27.3347,27.4794,176148.0
2019-07-05 11:00:00,36.11,36.2,35.92,35.98,198865.0,27.487,27.5555,27.3423,27.388,198865.0
2019-07-05 11:30:00,35.98,36.06,35.94,36.02,98696.0,27.388,27.4489,27.3576,27.4185,98696.0
2019-07-05 12:00:00,36.02,36.06,35.96,35.98,92967.0,27.4185,27.4489,27.3728,27.388,92967.0
2019-07-05 12:30:00,35.99,36.05,35.88,35.93,89331.0,27.3956,27.4413,27.3119,27.35,89331.0
2019-07-05 13:00:00,35.93,35.98,35.84,35.85,66640.0,27.35,27.388,27.2814,27.2891,66640.0
2019-07-05 13:30:00,35.86,35.93,35.83,35.93,59791.0,27.2967,27.35,27.2738,27.35,59791.0
2019-07-05 14:00:00,35.93,35.98,35.89,35.94,91193.0,27.35,27.388,27.3195,27.3576,91193.0
2019-07-05 14:30:00,35.94,36.05,35.94,35.97,89922.0,27.3576,27.4413,27.3576,27.3804,89922.0
2019-07-05 15:00:00,35.96,36.04,35.89,36.0,117828.0,27.3728,27.4337,27.3195,27.4032,117828.0
2019-07-05 15:30:00,36.01,36.02,35.79,35.9,509108.0,27.4109,27.4185,27.2434,27.3271,509108.0
2019-07-08 09:30:00,35.58,35.84,35.51,35.82,175114.0,27.0835,27.2814,27.0303,27.2662,175114.0
2019-07-08 10:00:00,35.83,36.0,35.8,35.81,186221.0,27.2738,27.4032,27.251,27.2586,186221.0
2019-07-08 10:30:00,35.81,36.07,35.8,35.87,583724.0,27.2586,27.4565,27.251,27.3043,583724.0
2019-07-08 11:00:00,35.87,36.04,35.87,35.96,259550.0,27.3043,27.4337,27.3043,27.3728,259550.0
2019-07-08 11:30:00,35.96,36.03,35.93,35.93,216367.0,27.3728,27.4261,27.35,27.35,216367.0
2019-07-08 12:00:00,35.94,35.96,35.75,35.83,133271.0,27.3576,27.3728,27.2129,27.2738,133271.0
2019-07-08 12:30:00,35.83,35.84,35.72,35.74,115389.0,27.2738,27.2814,27.1901,27.2053,115389.0
2019-07-08 13:00:00,35.75,35.8,35.62,35.64,92645.0,27.2129,27.251,27.114,27.1292,92645.0
2019-07-08 13:30:00,35.65,35.69,35.62,35.64,77005.0,27.1368,27.1673,27.114,27.1292,77005.0
2019-07-08 14:00:00,35.64,35.66,35.53,35.54,207435.0,27.1292,27.1444,27.0455,27.0531,207435.0
2019-07-08 14:30:00,35.54,35.61,35.5,35.58,109610.0,27.0531,27.1064,27.0226,27.0835,109610.0
2019-07-08 15:00:00,35.58,35.69,35.55,35.64,138063.0,27.0835,27.1673,27.0607,27.1292,138063.0
2019-07-08 15:30:00,35.65,35.68,35.55,35.6,532915.0,27.1368,27.1597,27.0607,27.0988,532915.0
2019-07-09 09:30:00,35.5,35.82,35.26,35.79,234897.0,27.0226,27.2662,26.84,27.2434,234897.0
2019-07-09 10:00:00,35.8,35.8,35.61,35.71,173707.0,27.251,27.251,27.1064,27.1825,173707.0
2019-07-09 10:30:00,35.73,35.97,35.72,35.88,168030.0,27.1977,27.3804,27.1901,27.3119,168030.0
2019-07-09 11:00:00,35.87,35.98,35.79,35.96,312236.0,27.3043,27.388,27.2434,27.3728,312236.0
2019-07-09 11:30:00,35.95,35.98,35.83,35.86,123014.0,27.3652,27.388,27.2738,27.2967,123014.0
2019-07-09 12:00:00,35.85,35.91,35.81,35.86,357524.0,27.2891,27.3347,27.2586,27.2967,357524.0
2019-07-09 12:30:00,35.86,35.89,35.8,35.83,235207.0,27.2967,27.3195,27.251,27.2738,235207.0
2019-07-09 13:00:00,35.83,35.85,35.66,35.71,145503.0,27.2738,27.2891,27.1444,27.1825,145503.0
2019-07-09 13:30:00,35.7,35.76,35.68,35.7,102510.0,27.1749,27.2206,27.1597,27.1749,102510.0
2019-07-09 14:00:00,35.7,35.78,35.64,35.74,96740.0,27.1749,27.2358,27.1292,27.2053,96740.0
2019-07-09 14:30:00,35.74,35.84,35.7,35.82,251017.0,27.2053,27.2814,27.1749,27.2662,251017.0
2019-07-09 15:00:00,35.82,35.93,35.82,35.93,169579.0,27.2662,27.35,27.2662,27.35,169579.0
2019-07-09 15:30:00,35.93,36.07,35.91,35.99,936997.0,27.35,27.4565,27.3347,27.3956,936997.0
2019-07-10 09:30:00,35.5,35.82,35.37,35.72,628557.0,27.0226,27.2662,26.9237,27.1901,628557.0
2019-07-10 10:00:00,35.72,35.74,35.4,35.42,362430.0,27.1901,27.2053,26.9465,26.9617,362430.0
2019-07-10 10:30:00,35.42,35.53,35.37,35.4,243830.0,26.9617,27.0455,26.9237,26.9465,243830.0
2019-07-10 11:00:00,35.4,35.41,35.22,35.24,259442.0,26.9465,26.9541,26.8095,26.8247,259442.0
2019-07-10 11:30:00,35.24,35.33,35.22,35.25,242451.0,26.8247,26.8932,26.8095,26.8323,242451.0
2019-07-10 12:00:00,35.25,35.26,35.15,35.23,362015.0,26.8323,26.84,26.7562,26.8171,362015.0
2019-07-10 12:30:00,35.22,35.27,35.18,35.24,241318.0,26.8095,26.8476,26.7791,26.8247,241318.0
2019-07-10 13:00:00,35.23,35.34,35.23,35.27,230686.0,26.8171,26.9008,26.8171,26.8476,230686.0
2019-07-10 13:30:00,35.28,35.35,35.21,35.32,143458.0,26.8552,26.9085,26.8019,26.8856,143458.0
2019-07-10 14:00:00,35.33,35.36,35.25,35.27,189486.0,26.8932,26.9161,26.8323,26.8476,189486.0
2019-07-10 14:30:00,35.27,35.3,35.16,35.19,191532.0,26.8476,26.8704,26.7638,26.7867,191532.0
2019-07-10 15:00:00,35.19,35.19,35.01,35.02,333334.0,26.7867,26.7867,26.6497,26.6573,333334.0
2019-07-10 15:30:00,35.02,35.08,34.98,34.99,1056478.0,26.6573,26.7029,26.6268,26.6344,1056478.0
2019-07-11 09:30:00,35.0,35.41,34.99,35.24,420471.0,26.642,26.9541,26.6344,26.8247,420471.0
2019-07-11 10:00:00,35.24,35.25,35.04,35.07,236522.0,26.8247,26.8323,26.6725,26.6953,236522.0
2019-07-11 10:30:00,35.05,35.19,35.05,35.13,258286.0,26.6801,26.7867,26.6801,26.741,258286.0
2019-07-11 11:00:00,35.13,35.18,35.06,35.1,279784.0,26.741,26.7791,26.6877,26.7182,279784.0
2019-07-11 11:30:00,35.09,35.29,35.05,35.24,208497.0,26.7105,26.8628,26.6801,26.8247,208497.0
2019-07-11 12:00:00,35.23,35.32,35.23,35.29,117961.0,26.8171,26.8856,26.8171,26.8628,117961.0
2019-07-11 12:30:00,35.29,35.33,35.23,35.27,123827.0,26.8628,26.8932,26.8171,26.8476,123827.0
2019-07-11 13:00:00,35.27,35.4,35.26,35.34,225672.0,26.8476,26.9465,26.84,26.9008,225672.0
2019-07-11 13:30:00,35.34,35.53,35.34,35.52,188706.0,26.9008,27.0455,26.9008,27.0379,188706.0
2019-07-11 14:00:00,35.52,35.63,35.49,35.61,183624.0,27.0379,27.1216,27.015,27.1064,183624.0
2019-07-11 14:30:00,35.61,35.73,35.6,35.66,387231.0,27.1064,27.1977,27.0988,27.1444,387231.0
2019-07-11 15:00:00,35.65,35.74,35.62,35.69,296030.0,27.1368,27.2053,27.114,27.1673,296030.0
2019-07-11 15:30:00,35.68,35.68,35.48,35.56,866825.0,27.1597,27.1597,27.0074,27.0683,866825.0
2019-07-12 09:30:00,35.52,35.72,35.22,35.55,603047.0,27.0379,27.1901,26.8095,27.0607,603047.0
2019-07-12 10:00:00,35.55,35.76,35.5,35.7,262981.0,27.0607,27.2206,27.0226,27.1749,262981.0
2019-07-12 10:30:00,35.7,35.79,35.65,35.67,142905.0,27.1749,27.2434,27.1368,27.152,142905.0
2019-07-12 11:00:00,35.67,35.72,35.6,35.69,167428.0,27.152,27.1901,27.0988,27.1673,167428.0
2019-07-12 11:30:00,35.69,35.8,35.64,35.77,288667.0,27.1673,27.251,27.1292,27.2282,288667.0
2019-07-12 12:00:00,35.77,35.79,35.68,35.73,127758.0,27.2282,27.2434,27.1597,27.1977,127758.0
2019-07-12 12:30:00,35.74,35.82,35.71,35.71,129468.0,27.2053,27.2662,27.1825,27.1825,129468.0
2019-07-12 13:00:00,35.72,35.77,35.68,35.71,124621.0,27.1901,27.2282,27.1597,27.1825,124621.0
2019-07-12 13:30:00,35.72,35.74,35.68,35.7,133184.0,27.1901,27.2053,27.1597,27.1749,133184.0
2019-07-12 14:00:00,35.7,35.75,35.65,35.72,154644.0,27.1749,27.2129,27.1368,27.1901,154644.0
2019-07-12 14:30:00,35.72,35.8,35.72,35.77,108233.0,27.1901,27.251,27.1901,27.2282,108233.0
2019-07-12 15:00:00,35.78,35.88,35.75,35.76,788550.0,27.2358,27.3119,27.2129,27.2206,788550.0
2019-07-12 15:30:00,35.76,35.86,35.74,35.75,857886.0,27.2206,27.2967,27.2053,27.2129,857886.0
2019-07-15 09:30:00,35.67,35.67,35.28,35.45,463324.0,27.152,27.152,26.8552,26.9846,463324.0
2019-07-15 10:00:00,35.45,35.5,35.16,35.28,433208.0,26.9846,27.0226,26.7638,26.8552,433208.0
2019-07-15 10:30:00,35.29,35.51,35.27,35.43,235490.0,26.8628,27.0303,26.8476,26.9694,235490.0
2019-07-15 11:00:00,35.43,35.43,35.3,35.32,345982.0,26.9694,26.9694,26.8704,26.8856,345982.0
2019-07-15 11:30:00,35.32,35.36,35.18,35.18,241598.0,26.8856,26.9161,26.7791,26.7791,241598.0
2019-07-15 12:00:00,35.19,35.23,35.11,35.18,183921.0,26.7867,26.8171,26.7258,26.7791,183921.0
2019-07-15 12:30:00,35.19,35.21,35.15,35.16,133986.0,26.7867,26.8019,26.7562,26.7638,133986.0
2019-07-15 13:00:00,35.16,35.19,35.09,35.11,136205.0,26.7638,26.7867,26.7105,26.7258,136205.0
2019-07-15 13:30:00,35.11,35.18,35.09,35.12,137846.0,26.7258,26.7791,26.7105,26.7334,137846.0
2019-07-15 14:00:00,35.12,35.23,35.11,35.17,231185.0,26.7334,26.8171,26.7258,26.7714,231185.0
2019-07-15 14:30:00,35.18,35.18,35.08,35.09,179370.0,26.7791,26.7791,26.7029,26.7105,179370.0
2019-07-15 15:00:00,35.09,35.09,34.99,35.01,428203.0,26.7105,26.7105,26.6344,26.6497,428203.0
2019-07-15 15:30:00,35.01,35.09,34.95,35.08,792381.0,26.6497,26.7105,26.604,26.7029,792381.0
2019-07-16 09:30:00,35.17,35.17,34.72,34.98,569206.0,26.7714,26.7714,26.4289,26.6268,569206.0
2019-07-16 10:00:00,34.99,35.24,34.97,35.16,277201.0,26.6344,26.8247,26.6192,26.7638,277201.0
2019-07-16 10:30:00,35.16,35.19,35.06,35.12,246882.0,26.7638,26.7867,26.6877,26.7334,246882.0
2019-07-16 11:00:00,35.12,35.19,35.03,35.07,628040.0,26.7334,26.7867,26.6649,26.6953,628040.0
2019-07-16 11:30:00,35.07,35.11,34.97,35.0,236513.0,26.6953,26.7258,26.6192,26.642,236513.0
2019-07-16 12:00:00,35.0,35.03,34.77,34.82,165380.0,26.642,26.6649,26.467,26.505,165380.0
2019-07-16 12:30:00,34.82,34.89,34.71,34.73,148903.0,26.505,26.5583,26.4213,26.4365,148903.0
2019-07-16 13:00:00,34.74,34.86,34.7,34.82,144396.0,26.4441,26.5355,26.4137,26.505,144396.0
2019-07-16 13:30:00,34.83,34.88,34.76,34.8,193186.0,26.5126,26.5507,26.4594,26.4898,193186.0
2019-07-16 14:00:00,34.8,34.91,34.8,34.81,231452.0,26.4898,26.5735,26.4898,26.4974,231452.0
2019-07-16 14:30:00,34.81,34.94,34.77,34.89,164002.0,26.4974,26.5964,26.467,26.5583,164002.0
2019-07-16 15:00:00,34.89,34.98,34.87,34.95,194992.0,26.5583,26.6268,26.5431,26.604,194992.0
2019-07-16 15:30:00,34.95,35.02,34.88,34.95,1091768.0,26.604,26.6573,26.5507,26.604,1091768.0
2019-07-17 09:30:00,34.77,34.77,34.48,34.66,375527.0,26.467,26.467,26.2462,26.3832,375527.0
2019-07-17 10:00:00,34.65,34.68,34.46,34.51,227598.0,26.3756,26.3985,26.231,26.2691,227598.0
2019-07-17 10:30:00,34.49,34.5,34.33,34.43,263414.0,26.2538,26.2614,26.132,26.2082,263414.0
2019-07-17 11:00:00,34.42,34.64,34.4,34.61,144157.0,26.2005,26.368,26.1853,26.3452,144157.0
2019-07-17 11:30:00,34.61,34.86,34.61,34.74,127673.0,26.3452,26.5355,26.3452,26.4441,127673.0
2019-07-17 12:00:00,34.73,34.75,34.62,34.66,108818.0,26.4365,26.4517,26.3528,26.3832,108818.0
2019-07-17 12:30:00,34.65,34.67,34.61,34.61,89999.0,26.3756,26.3908,26.3452,26.3452,89999.0
2019-07-17 13:00:00,34.61,34.7,34.6,34.62,145195.0,26.3452,26.4137,26.3376,26.3528,145195.0
2019-07-17 13:30:00,34.62,34.69,34.6,34.67,125109.0,26.3528,26.4061,26.3376,26.3908,125109.0
2019-07-17 14:00:00,34.67,34.68,34.61,34.66,113820.0,26.3908,26.3985,26.3452,26.3832,113820.0
2019-07-17 14:30:00,34.66,34.69,34.56,34.6,92869.0,26.3832,26.4061,26.3071,26.3376,92869.0
2019-07-17 15:00:00,34.59,34.66,34.46,34.47,187684.0,26.3299,26.3832,26.231,26.2386,187684.0
2019-07-17 15:30:00,34.46,34.54,34.35,34.35,845921.0,26.231,26.2919,26.1473,26.1473,845921.0
2019-07-18 09:30:00,34.58,34.79,34.31,34.66,347699.0,26.3223,26.4822,26.1168,26.3832,347699.0
2019-07-18 10:00:00,34.66,34.66,34.45,34.51,348964.0,26.3832,26.3832,26.2234,26.2691,348964.0
2019-07-18 10:30:00,34.51,34.63,34.5,34.51,429935.0,26.2691,26.3604,26.2614,26.2691,429935.0
2019-07-18 11:00:00,34.5,34.76,34.49,34.51,838942.0,26.2614,26.4594,26.2538,26.2691,838942.0
2019-07-18 11:30:00,34.51,34.68,34.43,34.66,385265.0,26.2691,26.3985,26.2082,26.3832,385265.0
2019-07-18 12:00:00,34.65,34.82,34.6,34.8,422991.0,26.3756,26.505,26.3376,26.4898,422991.0
2019-07-18 12:30:00,34.79,34.81,34.71,34.73,154395.0,26.4822,26.4974,26.4213,26.4365,154395.0
2019-07-18 13:00:00,34.73,34.92,34.71,34.91,324496.0,26.4365,26.5811,26.4213,26.5735,324496.0
2019-07-18 13:30:00,34.91,34.92,34.71,34.79,299455.0,26.5735,26.5811,26.4213,26.4822,299455.0
2019-07-18 14:00:00,34.79,34.88,34.65,34.7,319937.0,26.4822,26.5507,26.3756,26.4137,319937.0
2019-07-18 14:30:00,34.7,34.7,34.61,34.62,354660.0,26.4137,26.4137,26.3452,26.3528,354660.0
2019-07-18 15:00:00,34.62,34.67,34.51,34.57,474365.0,26.3528,26.3908,26.2691,26.3147,474365.0
2019-07-18 15:30:00,34.56,34.67,34.54,34.61,909182.0,26.3071,26.3908,26.2919,26.3452,909182.0
2019-07-19 09:30:00,35.74,36.42,35.25,36.0,1704421.0,27.2053,27.7229,26.8323,27.4032,1704421.0
2019-07-19 10:00:00,35.98,36.13,35.83,36.08,688308.0,27.388,27.5022,27.2738,27.4641,688308.0
2019-07-19 10:30:00,36.09,36.27,35.94,36.1,1362747.0,27.4717,27.6088,27.3576,27.4794,1362747.0
2019-07-19 11:00:00,36.12,36.15,35.94,36.08,608691.0,27.4946,27.5174,27.3576,27.4641,608691.0
2019-07-19 11:30:00,36.08,36.26,36.01,36.13,687478.0,27.4641,27.6012,27.4109,27.5022,687478.0
2019-07-19 12:00:00,36.13,36.47,36.11,36.35,412504.0,27.5022,27.761,27.487,27.6697,412504.0
2019-07-19 12:30:00,36.34,36.6,36.33,36.56,299956.0,27.662,27.86,27.6544,27.8295,299956.0
2019-07-19 13:00:00,36.56,36.85,36.48,36.8,595205.0,27.8295,28.0503,27.7686,28.0122,595205.0
2019-07-19 13:30:00,36.79,36.91,36.68,36.75,469928.0,28.0046,28.0959,27.9209,27.9741,469928.0
2019-07-19 14:00:00,36.76,36.79,36.57,36.68,308624.0,27.9818,28.0046,27.8371,27.9209,308624.0
2019-07-19 14:30:00,36.68,36.68,36.51,36.63,383717.0,27.9209,27.9209,27.7915,27.8828,383717.0
2019-07-19 15:00:00,36.63,36.81,36.5,36.79,580785.0,27.8828,28.0198,27.7838,28.0046,580785.0
2019-07-19 15:30:00,36.79,36.95,36.71,36.82,1783002.0,28.0046,28.1264,27.9437,28.0274,1783002.0
2019-07-22 09:30:00,36.53,36.75,36.24,36.27,626728.0,27.8067,27.9741,27.5859,27.6088,626728.0
2019-07-22 10:00:00,36.25,36.59,36.24,36.5,320583.0,27.5935,27.8523,27.5859,27.7838,320583.0
2019-07-22 10:30:00,36.51,36.56,36.3,36.43,390134.0,27.7915,27.8295,27.6316,27.7306,390134.0
2019-07-22 11:00:00,36.44,36.55,36.28,36.3,216571.0,27.7382,27.8219,27.6164,27.6316,216571.0
2019-07-22 11:30:00,36.3,36.56,36.25,36.51,222802.0,27.6316,27.8295,27.5935,27.7915,222802.0
2019-07-22 12:00:00,36.52,36.57,36.45,36.55,165520.0,27.7991,27.8371,27.7458,27.8219,165520.0
2019-07-22 12:30:00,36.55,36.58,36.44,36.56,202004.0,27.8219,27.8447,27.7382,27.8295,202004.0
2019-07-22 13:00:00,36.56,36.6,36.52,36.56,160332.0,27.8295,27.86,27.7991,27.8295,160332.0
2019-07-22 13:30:00,36.56,36.65,36.53,36.65,174226.0,27.8295,27.898,27.8067,27.898,174226.0
2019-07-22 14:00:00,36.65,36.69,36.59,36.69,175086.0,27.898,27.9285,27.8523,27.9285,175086.0
2019-07-22 14:30:00,36.68,36.74,36.63,36.63,188188.0,27.9209,27.9665,27.8828,27.8828,188188.0
2019-07-22 15:00:00,36.63,36.73,36.61,36.67,233356.0,27.8828,27.9589,27.8676,27.9132,233356.0
2019-07-22 15:30:00,36.67,36.76,36.57,36.59,1085914.0,27.9132,27.9818,27.8371,27.8523,1085914.0
2019-07-23 09:30:00,36.74,37.32,36.64,37.07,428941.0,27.9665,28.408,27.8904,28.2177,428941.0
2019-07-23 10:00:00,37.06,37.18,36.94,37.14,250090.0,28.2101,28.3015,28.1188,28.271,250090.0
2019-07-23 10:30:00,37.15,37.21,37.07,37.13,226520.0,28.2786,28.3243,28.2177,28.2634,226520.0
2019-07-23 11:00:00,37.13,37.17,37.0,37.08,178276.0,28.2634,28.2938,28.1644,28.2253,178276.0
2019-07-23 11:30:00,37.08,37.14,37.02,37.06,148064.0,28.2253,28.271,28.1797,28.2101,148064.0
2019-07-23 12:00:00,37.05,37.12,37.03,37.08,136594.0,28.2025,28.2558,28.1873,28.2253,136594.0
2019-07-23 12:30:00,37.07,37.14,36.98,37.01,116116.0,28.2177,28.271,28.1492,28.1721,116116.0
2019-07-23 13:00:00,37.01,37.03,36.93,36.98,145985.0,28.1721,28.1873,28.1112,28.1492,145985.0
2019-07-23 13:30:00,36.99,37.05,36.92,37.05,239302.0,28.1568,28.2025,28.1035,28.2025,239302.0
2019-07-23 14:00:00,37.05,37.12,37.04,37.06,165755.0,28.2025,28.2558,28.1949,28.2101,165755.0
2019-07-23 14:30:00,37.07,37.15,37.05,37.12,227873.0,28.2177,28.2786,28.2025,28.2558,227873.0
2019-07-23 15:00:00,37.12,37.16,37.07,37.07,209149.0,28.2558,28.2862,28.2177,28.2177,209149.0
2019-07-23 15:30:00,37.07,37.21,37.07,37.16,734268.0,28.2177,28.3243,28.2177,28.2862,734268.0
2019-07-24 09:30:00,37.15,37.69,37.1,37.43,400991.0,28.2786,28.6897,28.2406,28.4918,400991.0
2019-07-24 10:00:00,37.43,37.68,37.35,37.62,198814.0,28.4918,28.6821,28.4309,28.6364,198814.0
2019-07-24 10:30:00,37.64,37.75,37.54,37.67,202850.0,28.6516,28.7353,28.5755,28.6744,202850.0
2019-07-24 11:00:00,37.66,37.74,37.63,37.66,139229.0,28.6668,28.7277,28.644,28.6668,139229.0
2019-07-24 11:30:00,37.65,37.66,37.52,37.55,151286.0,28.6592,28.6668,28.5603,28.5831,151286.0
2019-07-24 12:00:00,37.56,37.72,37.55,37.65,187731.0,28.5907,28.7125,28.5831,28.6592,187731.0
2019-07-24 12:30:00,37.65,37.85,37.64,37.84,141753.0,28.6592,28.8115,28.6516,28.8039,141753.0
2019-07-24 13:00:00,37.84,37.91,37.79,37.87,112426.0,28.8039,28.8571,28.7658,28.8267,112426.0
2019-07-24 13:30:00,37.87,37.97,37.71,37.72,159884.0,28.8267,28.9028,28.7049,28.7125,159884.0
2019-07-24 14:00:00,37.71,37.8,37.71,37.78,147941.0,28.7049,28.7734,28.7049,28.7582,147941.0
2019-07-24 14:30:00,37.79,37.8,37.71,37.77,129149.0,28.7658,28.7734,28.7049,28.7506,129149.0
2019-07-24 15:00:00,37.76,37.77,37.68,37.73,129054.0,28.743,28.7506,28.6821,28.7201,129054.0
2019-07-24 15:30:00,37.73,37.83,37.59,37.62,619621.0,28.7201,28.7962,28.6136,28.6364,619621.0
2019-07-25 09:30:00,37.75,37.88,37.55,37.77,164653.0,28.7353,28.8343,28.5831,28.7506,164653.0
2019-07-25 10:00:00,37.79,37.94,37.72,37.84,140826.0,28.7658,28.88,28.7125,28.8039,140826.0
2019-07-25 10:30:00,37.84,37.88,37.73,37.82,181871.0,28.8039,28.8343,28.7201,28.7886,181871.0
2019-07-25 11:00:00,37.82,38.06,37.78,37.93,627614.0,28.7886,28.9713,28.7582,28.8724,627614.0
2019-07-25 11:30:00,37.92,37.92,37.53,37.55,156658.0,28.8647,28.8647,28.5679,28.5831,156658.0
2019-07-25 12:00:00,37.55,37.55,37.46,37.52,196541.0,28.5831,28.5831,28.5146,28.5603,196541.0
2019-07-25 12:30:00,37.52,37.54,37.37,37.38,176658.0,28.5603,28.5755,28.4461,28.4537,176658.0
2019-07-25 13:00:00,37.38,37.48,37.34,37.43,84139.0,28.4537,28.5298,28.4233,28.4918,84139.0
2019-07-25 13:30:00,37.44,37.44,37.3,37.31,131038.0,28.4994,28.4994,28.3928,28.4004,131038.0
2019-07-25 14:00:00,37.31,37.35,37.26,37.3,134622.0,28.4004,28.4309,28.3624,28.3928,134622.0
2019-07-25 14:30:00,37.29,37.31,37.12,37.13,270094.0,28.3852,28.4004,28.2558,28.2634,270094.0
2019-07-25 15:00:00,37.13,37.15,36.94,37.05,466173.0,28.2634,28.2786,28.1188,28.2025,466173.0
2019-07-25 15:30:00,37.05,37.12,36.98,37.02,922930.0,28.2025,28.2558,28.1492,28.1797,922930.0
2019-07-26 09:30:00,37.35,37.56,37.25,37.52,272938.0,28.4309,28.5907,28.3547,28.5603,272938.0
2019-07-26 10:00:00,37.52,37.52,37.39,37.43,232537.0,28.5603,28.5603,28.4613,28.4918,232537.0
2019-07-26 10:30:00,37.43,37.62,37.4,37.57,371925.0,28.4918,28.6364,28.4689,28.5983,371925.0
2019-07-26 11:00:00,37.57,37.68,37.51,37.66,113400.0,28.5983,28.6821,28.5527,28.6668,113400.0
2019-07-26 11:30:00,37.66,37.66,37.53,37.61,111711.0,28.6668,28.6668,28.5679,28.6288,111711.0
2019-07-26 12:00:00,37.61,37.66,37.54,37.62,102168.0,28.6288,28.6668,28.5755,28.6364,102168.0
2019-07-26 12:30:00,37.63,37.73,37.62,37.63,194748.0,28.644,28.7201,28.6364,28.644,194748.0
2019-07-26 13:00:00,37.63,37.65,37.59,37.64,271997.0,28.644,28.6592,28.6136,28.6516,271997.0
2019-07-26 13:30:00,37.65,37.7,37.63,37.66,182018.0,28.6592,28.6973,28.644,28.6668,182018.0
2019-07-26 14:00:00,37.66,37.73,37.64,37.68,129882.0,28.6668,28.7201,28.6516,28.6821,129882.0
2019-07-26 14:30:00,37.68,37.79,37.67,37.77,99309.0,28.6821,28.7658,28.6744,28.7506,99309.0
2019-07-26 15:00:00,37.77,37.81,37.72,37.76,104204.0,28.7506,28.781,28.7125,28.743,104204.0
2019-07-26 15:30:00,37.76,37.81,37.67,37.69,474480.0,28.743,28.781,28.6744,28.6897,474480.0
2019-07-29 09:30:00,37.93,37.99,37.67,37.73,410226.0,28.8724,28.918,28.6744,28.7201,410226.0
2019-07-29 10:00:00,37.75,37.75,37.61,37.68,165000.0,28.7353,28.7353,28.6288,28.6821,165000.0
2019-07-29 10:30:00,37.69,37.85,37.64,37.78,205955.0,28.6897,28.8115,28.6516,28.7582,205955.0
2019-07-29 11:00:00,37.79,37.84,37.7,37.75,258252.0,28.7658,28.8039,28.6973,28.7353,258252.0
2019-07-29 11:30:00,37.75,37.83,37.72,37.8,168856.0,28.7353,28.7962,28.7125,28.7734,168856.0
2019-07-29 12:00:00,37.81,37.82,37.65,37.69,87187.0,28.781,28.7886,28.6592,28.6897,87187.0
2019-07-29 12:30:00,37.69,37.71,37.62,37.69,82709.0,28.6897,28.7049,28.6364,28.6897,82709.0
2019-07-29 13:00:00,37.7,37.71,37.6,37.65,127629.0,28.6973,28.7049,28.6212,28.6592,127629.0
2019-07-29 13:30:00,37.65,37.7,37.61,37.61,127188.0,28.6592,28.6973,28.6288,28.6288,127188.0
2019-07-29 14:00:00,37.63,37.78,37.6,37.73,145409.0,28.644,28.7582,28.6212,28.7201,145409.0
2019-07-29 14:30:00,37.72,37.72,37.64,37.65,131905.0,28.7125,28.7125,28.6516,28.6592,131905.0
2019-07-29 15:00:00,37.65,37.66,37.43,37.45,173304.0,28.6592,28.6668,28.4918,28.507,173304.0
2019-07-29 15:30:00,37.44,37.57,37.39,37.53,710509.0,28.4994,28.5983,28.4613,28.5679,710509.0
2019-07-30 09:30:00,36.91,37.34,36.74,37.22,226630.0,28.3647,28.6951,28.234,28.6029,226630.0
2019-07-30 10:00:00,37.22,37.29,37.07,37.15,148038.0,28.6029,28.6567,28.4876,28.5491,148038.0
2019-07-30 10:30:00,37.16,37.33,37.14,37.3,222084.0,28.5568,28.6874,28.5414,28.6644,222084.0
2019-07-30 11:00:00,37.3,37.35,37.2,37.27,127590.0,28.6644,28.7028,28.5875,28.6413,127590.0
2019-07-30 11:30:00,37.27,37.5,37.25,37.5,120990.0,28.6413,28.8181,28.6259,28.8181,120990.0
2019-07-30 12:00:00,37.49,37.5,37.41,37.48,135435.0,28.8104,28.8181,28.7489,28.8027,135435.0
2019-07-30 12:30:00,37.47,37.52,37.37,37.45,259822.0,28.795,28.8334,28.7182,28.7796,259822.0
2019-07-30 13:00:00,37.45,37.51,37.4,37.49,97811.0,28.7796,28.8257,28.7412,28.8104,97811.0
2019-07-30 13:30:00,37.49,37.59,37.47,37.55,124608.0,28.8104,28.8872,28.795,28.8565,124608.0
2019-07-30 14:00:00,37.54,37.68,37.49,37.66,180282.0,28.8488,28.9564,28.8104,28.941,180282.0
2019-07-30 14:30:00,37.66,37.7,37.59,37.61,97409.0,28.941,28.9718,28.8872,28.9026,97409.0
2019-07-30 15:00:00,37.61,37.7,37.56,37.61,165498.0,28.9026,28.9718,28.8642,28.9026,165498.0
2019-07-30 15:30:00,37.62,37.64,37.53,37.63,656574.0,28.9103,28.9256,28.8411,28.918,656574.0
2019-07-31 09:30:00,37.54,37.85,37.46,37.49,218628.0,28.8488,29.087,28.7873,28.8104,218628.0
2019-07-31 10:00:00,37.48,37.52,37.29,37.29,113461.0,28.8027,28.8334,28.6567,28.6567,113461.0
2019-07-31 10:30:00,37.28,37.38,37.26,37.34,104661.0,28.649,28.7258,28.6336,28.6951,104661.0
2019-07-31 11:00:00,37.34,37.65,37.32,37.63,331479.0,28.6951,28.9333,28.6797,28.918,331479.0
2019-07-31 11:30:00,37.63,37.71,37.54,37.65,255608.0,28.918,28.9794,28.8488,28.9333,255608.0
2019-07-31 12:00:00,37.64,37.66,37.47,37.5,72692.0,28.9256,28.941,28.795,28.8181,72692.0
2019-07-31 12:30:00,37.51,37.54,37.35,37.43,75596.0,28.8257,28.8488,28.7028,28.7643,75596.0
2019-07-31 13:00:00,37.42,37.53,37.41,37.48,83634.0,28.7566,28.8411,28.7489,28.8027,83634.0
2019-07-31 13:30:00,37.48,37.6,37.45,37.5,103965.0,28.8027,28.8949,28.7796,28.8181,103965.0
2019-07-31 14:00:00,37.48,37.7,37.21,37.21,261267.0,28.8027,28.9718,28.5952,28.5952,261267.0
2019-07-31 14:30:00,37.2,37.48,37.18,37.29,412782.0,28.5875,28.8027,28.5721,28.6567,412782.0
2019-07-31 15:00:00,37.29,37.6,37.21,37.53,537786.0,28.6567,28.8949,28.5952,28.8411,537786.0
2019-07-31 15:30:00,37.53,37.56,37.23,37.26,752889.0,28.8411,28.8642,28.6106,28.6336,752889.0
2019-08-01 09:30:00,37.07,37.36,36.93,37.35,333148.0,28.4876,28.7105,28.38,28.7028,333148.0
2019-08-01 10:00:00,37.34,37.35,37.09,37.15,345919.0,28.6951,28.7028,28.503,28.5491,345919.0
2019-08-01 10:30:00,37.14,37.18,36.79,36.79,280037.0,28.5414,28.5721,28.2724,28.2724,280037.0
2019-08-01 11:00:00,36.79,37.0,36.72,37.0,469082.0,28.2724,28.4338,28.2186,28.4338,469082.0
2019-08-01 11:30:00,37.0,37.03,36.81,36.83,342331.0,28.4338,28.4569,28.2878,28.3032,342331.0
2019-08-01 12:00:00,36.83,36.86,36.51,36.54,288947.0,28.3032,28.3262,28.0573,28.0803,288947.0
2019-08-01 12:30:00,36.54,36.63,36.32,36.36,234158.0,28.0803,28.1495,27.9112,27.942,234158.0
2019-08-01 13:00:00,36.36,36.43,36.07,36.09,349987.0,27.942,27.9958,27.7191,27.7345,349987.0
2019-08-01 13:30:00,36.09,36.14,35.64,35.9,679875.0,27.7345,27.7729,27.3887,27.5885,679875.0
2019-08-01 14:00:00,35.89,35.94,35.56,35.63,245188.0,27.5808,27.6192,27.3272,27.381,245188.0
2019-08-01 14:30:00,35.62,35.89,35.57,35.76,357936.0,27.3733,27.5808,27.3349,27.4809,357936.0
2019-08-01 15:00:00,35.76,35.85,35.63,35.75,779615.0,27.4809,27.5501,27.381,27.4732,779615.0
2019-08-01 15:30:00,35.75,35.82,35.61,35.68,1897647.0,27.4732,27.527,27.3656,27.4194,1897647.0
2019-08-02 09:30:00,35.54,35.7,35.24,35.4,518498.0,27.3118,27.4348,27.0813,27.2042,518498.0
2019-08-02 10:00:00,35.4,35.46,35.18,35.27,191596.0,27.2042,27.2504,27.0352,27.1043,191596.0
2019-08-02 10:30:00,35.27,35.27,35.05,35.14,299162.0,27.1043,27.1043,26.9353,27.0044,299162.0
2019-08-02 11:00:00,35.14,35.54,35.13,35.38,324925.0,27.0044,27.3118,26.9968,27.1889,324925.0
2019-08-02 11:30:00,35.38,35.57,35.22,35.53,441578.0,27.1889,27.3349,27.0659,27.3041,441578.0
2019-08-02 12:00:00,35.54,35.63,35.49,35.52,171509.0,27.3118,27.381,27.2734,27.2965,171509.0
2019-08-02 12:30:00,35.52,35.54,35.39,35.4,158289.0,27.2965,27.3118,27.1966,27.2042,158289.0
2019-08-02 13:00:00,35.4,35.48,35.34,35.37,189285.0,27.2042,27.2657,27.1581,27.1812,189285.0
2019-08-02 13:30:00,35.38,35.52,35.33,35.47,98693.0,27.1889,27.2965,27.1505,27.258,98693.0
2019-08-02 14:00:00,35.46,35.59,35.42,35.52,128345.0,27.2504,27.3503,27.2196,27.2965,128345.0
2019-08-02 14:30:00,35.52,35.59,35.43,35.5,177634.0,27.2965,27.3503,27.2273,27.2811,177634.0
2019-08-02 15:00:00,35.5,35.55,35.38,35.51,175634.0,27.2811,27.3195,27.1889,27.2888,175634.0
2019-08-02 15:30:00,35.52,35.65,35.44,35.52,549966.0,27.2965,27.3964,27.235,27.2965,549966.0
2019-08-05 09:30:00,34.85,34.91,34.49,34.51,504259.0,26.7816,26.8277,26.5049,26.5203,504259.0
2019-08-05 10:00:00,34.51,34.65,34.39,34.45,369346.0,26.5203,26.6279,26.4281,26.4742,369346.0
2019-08-05 10:30:00,34.45,34.51,34.28,34.42,501496.0,26.4742,26.5203,26.3435,26.4511,501496.0
2019-08-05 11:00:00,34.41,34.57,34.26,34.48,334463.0,26.4434,26.5664,26.3282,26.4972,334463.0
2019-08-05 11:30:00,34.49,34.57,34.38,34.49,318906.0,26.5049,26.5664,26.4204,26.5049,318906.0
2019-08-05 12:00:00,34.49,34.66,34.44,34.47,327178.0,26.5049,26.6356,26.4665,26.4896,327178.0
2019-08-05 12:30:00,34.48,34.54,34.33,34.34,473818.0,26.4972,26.5434,26.382,26.3897,473818.0
2019-08-05 13:00:00,34.33,34.53,34.33,34.39,519186.0,26.382,26.5357,26.382,26.4281,519186.0
2019-08-05 13:30:00,34.39,34.55,34.31,34.42,291333.0,26.4281,26.551,26.3666,26.4511,291333.0
2019-08-05 14:00:00,34.42,34.5,34.33,34.34,731533.0,26.4511,26.5126,26.382,26.3897,731533.0
2019-08-05 14:30:00,34.34,34.46,34.27,34.28,378705.0,26.3897,26.4819,26.3359,26.3435,378705.0
2019-08-05 15:00:00,34.29,34.49,34.19,34.4,901206.0,26.3512,26.5049,26.2744,26.4358,901206.0
2019-08-05 15:30:00,34.4,34.75,34.32,34.61,1708778.0,26.4358,26.7047,26.3743,26.5971,1708778.0
2019-08-06 09:30:00,34.86,34.99,34.49,34.53,317235.0,26.7893,26.8892,26.5049,26.5357,317235.0
2019-08-06 10:00:00,34.52,34.66,34.3,34.36,254788.0,26.528,26.6356,26.3589,26.405,254788.0
2019-08-06 10:30:00,34.36,34.47,34.28,34.45,349554.0,26.405,26.4896,26.3435,26.4742,349554.0
2019-08-06 11:00:00,34.45,34.45,34.13,34.28,460313.0,26.4742,26.4742,26.2283,26.3435,460313.0
2019-08-06 11:30:00,34.29,34.5,34.23,34.48,387787.0,26.3512,26.5126,26.3051,26.4972,387787.0
2019-08-06 12:00:00,34.48,34.5,34.31,34.34,240427.0,26.4972,26.5126,26.3666,26.3897,240427.0
2019-08-06 12:30:00,34.33,34.43,34.31,34.35,213209.0,26.382,26.4588,26.3666,26.3973,213209.0
2019-08-06 13:00:00,34.35,34.47,34.34,34.44,211765.0,26.3973,26.4896,26.3897,26.4665,211765.0
2019-08-06 13:30:00,34.44,34.48,34.39,34.44,102314.0,26.4665,26.4972,26.4281,26.4665,102314.0
2019-08-06 14:00:00,34.43,34.54,34.35,34.48,166131.0,26.4588,26.5434,26.3973,26.4972,166131.0
2019-08-06 14:30:00,34.48,34.56,34.43,34.44,138329.0,26.4972,26.5587,26.4588,26.4665,138329.0
2019-08-06 15:00:00,34.45,34.67,34.44,34.62,289356.0,26.4742,26.6433,26.4665,26.6048,289356.0
2019-08-06 15:30:00,34.61,34.83,34.55,34.79,844277.0,26.5971,26.7662,26.551,26.7355,844277.0
2019-08-07 09:30:00,33.8,33.87,33.15,33.3,645917.0,25.9747,26.0285,25.4752,25.5904,645917.0
2019-08-07 10:00:00,33.31,33.31,32.93,32.93,363603.0,25.5981,25.5981,25.3061,25.3061,363603.0
2019-08-07 10:30:00,32.94,33.3,32.92,33.26,244446.0,25.3138,25.5904,25.2984,25.5597,244446.0
2019-08-07 11:00:00,33.26,33.41,33.15,33.2,474223.0,25.5597,25.675,25.4752,25.5136,474223.0
2019-08-07 11:30:00,33.2,33.22,33.0,33.03,194448.0,25.5136,25.529,25.3599,25.3829,194448.0
2019-08-07 12:00:00,33.02,33.06,32.92,32.99,199743.0,25.3753,25.406,25.2984,25.3522,199743.0
2019-08-07 12:30:00,33.0,33.07,32.91,32.95,302215.0,25.3599,25.4137,25.2907,25.3215,302215.0
2019-08-07 13:00:00,32.95,33.03,32.9,32.98,345011.0,25.3215,25.3829,25.283,25.3445,345011.0
2019-08-07 13:30:00,32.98,33.12,32.97,33.02,314658.0,25.3445,25.4521,25.3368,25.3753,314658.0
2019-08-07 14:00:00,33.02,33.15,32.92,33.02,234912.0,25.3753,25.4752,25.2984,25.3753,234912.0
2019-08-07 14:30:00,33.02,33.13,32.96,33.06,327375.0,25.3753,25.4598,25.3291,25.406,327375.0
2019-08-07 15:00:00,33.06,33.12,32.84,33.12,727832.0,25.406,25.4521,25.2369,25.4521,727832.0
2019-08-07 15:30:00,33.12,33.34,33.12,33.23,1441674.0,25.4521,25.6212,25.4521,25.5366,1441674.0
2019-08-08 09:30:00,33.56,33.88,33.5,33.68,550769.0,25.7902,26.0362,25.7441,25.8825,550769.0
2019-08-08 10:00:00,33.68,33.83,33.52,33.69,428052.0,25.8825,25.9977,25.7595,25.8901,428052.0
2019-08-08 10:30:00,33.69,33.86,33.69,33.84,440618.0,25.8901,26.0208,25.8901,26.0054,440618.0
2019-08-08 11:00:00,33.84,33.84,33.7,33.7,180744.0,26.0054,26.0054,25.8978,25.8978,180744.0
2019-08-08 11:30:00,33.7,33.92,33.68,33.88,331910.0,25.8978,26.0669,25.8825,26.0362,331910.0
2019-08-08 12:00:00,33.88,34.04,33.88,33.97,319857.0,26.0362,26.1591,26.0362,26.1053,319857.0
2019-08-08 12:30:00,33.98,34.06,33.94,34.04,269348.0,26.113,26.1745,26.0823,26.1591,269348.0
2019-08-08 13:00:00,34.04,34.08,33.67,33.91,296100.0,26.1591,26.1898,25.8748,26.0592,296100.0
2019-08-08 13:30:00,33.91,33.96,33.84,33.92,244469.0,26.0592,26.0976,26.0054,26.0669,244469.0
2019-08-08 14:00:00,33.92,33.92,33.73,33.8,366317.0,26.0669,26.0669,25.9209,25.9747,366317.0
2019-08-08 14:30:00,33.8,33.84,33.61,33.62,498609.0,25.9747,26.0054,25.8287,25.8363,498609.0
2019-08-08 15:00:00,33.62,33.73,33.54,33.55,411999.0,25.8363,25.9209,25.7749,25.7826,411999.0
2019-08-08 15:30:00,33.55,33.6,33.45,33.5,1654703.0,25.7826,25.821,25.7057,25.7441,1654703.0
2019-08-09 09:30:00,33.38,33.53,33.2,33.22,305227.0,25.6519,25.7672,25.5136,25.529,305227.0
2019-08-09 10:00:00,33.22,33.35,33.0,33.0,191253.0,25.529,25.6289,25.3599,25.3599,191253.0
2019-08-09 10:30:00,32.99,33.16,32.83,33.09,259426.0,25.3522,25.4828,25.2292,25.4291,259426.0
2019-08-09 11:00:00,33.09,33.12,32.94,32.99,222921.0,25.4291,25.4521,25.3138,25.3522,222921.0
2019-08-09 11:30:00,33.0,33.25,33.0,33.2,226356.0,25.3599,25.552,25.3599,25.5136,226356.0
2019-08-09 12:00:00,33.19,33.25,33.15,33.16,107475.0,25.5059,25.552,25.4752,25.4828,107475.0
2019-08-09 12:30:00,33.16,33.37,33.08,33.25,128432.0,25.4828,25.6442,25.4214,25.552,128432.0
2019-08-09 13:00:00,33.25,33.35,33.2,33.3,148821.0,25.552,25.6289,25.5136,25.5904,148821.0
2019-08-09 13:30:00,33.3,33.31,33.24,33.26,162803.0,25.5904,25.5981,25.5443,25.5597,162803.0
2019-08-09 14:00:00,33.26,33.37,33.2,33.34,127342.0,25.5597,25.6442,25.5136,25.6212,127342.0
2019-08-09 14:30:00,33.35,33.38,33.28,33.38,179838.0,25.6289,25.6519,25.5751,25.6519,179838.0
2019-08-09 15:00:00,33.37,33.51,33.35,33.49,204834.0,25.6442,25.7518,25.6289,25.7364,204834.0
2019-08-09 15:30:00,33.49,33.55,33.27,33.31,675261.0,25.7364,25.7826,25.5674,25.5981,675261.0
2019-08-12 09:30:00,32.82,32.91,32.57,32.79,326720.0,25.2216,25.2907,25.0294,25.1985,326720.0
2019-08-12 10:00:00,32.78,32.95,32.72,32.86,153017.0,25.1908,25.3215,25.1447,25.2523,153017.0
2019-08-12 10:30:00,32.87,32.93,32.73,32.78,148480.0,25.26,25.3061,25.1524,25.1908,148480.0
2019-08-12 11:00:00,32.78,32.8,32.61,32.65,132444.0,25.1908,25.2062,25.0602,25.0909,132444.0
2019-08-12 11:30:00,32.64,32.71,32.54,32.59,101053.0,25.0832,25.137,25.0064,25.0448,101053.0
2019-08-12 12:00:00,32.59,32.68,32.53,32.66,108049.0,25.0448,25.114,24.9987,25.0986,108049.0
2019-08-12 12:30:00,32.66,32.7,32.59,32.62,107861.0,25.0986,25.1293,25.0448,25.0679,107861.0
2019-08-12 13:00:00,32.62,32.72,32.6,32.67,112220.0,25.0679,25.1447,25.0525,25.1063,112220.0
2019-08-12 13:30:00,32.67,32.68,32.57,32.67,88901.0,25.1063,25.114,25.0294,25.1063,88901.0
2019-08-12 14:00:00,32.66,32.78,32.64,32.74,137012.0,25.0986,25.1908,25.0832,25.1601,137012.0
2019-08-12 14:30:00,32.73,32.78,32.61,32.66,154337.0,25.1524,25.1908,25.0602,25.0986,154337.0
2019-08-12 15:00:00,32.66,32.72,32.6,32.65,121320.0,25.0986,25.1447,25.0525,25.0909,121320.0
2019-08-12 15:30:00,32.65,32.68,32.6,32.66,156073.0,25.0909,25.114,25.0525,25.0986,156073.0
2019-08-13 09:30:00,32.66,33.44,32.42,33.36,471405.0,25.0986,25.698,24.9142,25.6365,471405.0
2019-08-13 10:00:00,33.36,33.62,33.28,33.59,366322.0,25.6365,25.8363,25.5751,25.8133,366322.0
2019-08-13 10:30:00,33.6,33.66,33.3,33.33,215332.0,25.821,25.8671,25.5904,25.6135,215332.0
2019-08-13 11:00:00,33.33,33.35,33.2,33.23,255482.0,25.6135,25.6289,25.5136,25.5366,255482.0
2019-08-13 11:30:00,33.23,33.44,33.17,33.4,202655.0,25.5366,25.698,25.4905,25.6673,202655.0
2019-08-13 12:00:00,33.41,33.41,33.3,33.34,113794.0,25.675,25.675,25.5904,25.6212,113794.0
2019-08-13 12:30:00,33.34,33.36,33.24,33.29,138799.0,25.6212,25.6365,25.5443,25.5827,138799.0
2019-08-13 13:00:00,33.28,33.38,33.19,33.25,201160.0,25.5751,25.6519,25.5059,25.552,201160.0
2019-08-13 13:30:00,33.25,33.31,33.22,33.31,117716.0,25.552,25.5981,25.529,25.5981,117716.0
2019-08-13 14:00:00,33.31,33.34,33.19,33.23,160511.0,25.5981,25.6212,25.5059,25.5366,160511.0
2019-08-13 14:30:00,33.23,33.32,33.15,33.15,204267.0,25.5366,25.6058,25.4752,25.4752,204267.0
2019-08-13 15:00:00,33.16,33.21,33.11,33.2,261400.0,25.4828,25.5213,25.4444,25.5136,261400.0
2019-08-13 15:30:00,33.2,33.21,33.09,33.13,764732.0,25.5136,25.5213,25.4291,25.4598,764732.0
2019-08-14 09:30:00,32.16,32.27,31.83,32.19,442813.0,24.7144,24.7989,24.4608,24.7374,442813.0
2019-08-14 10:00:00,32.19,32.22,31.83,32.0,340779.0,24.7374,24.7605,24.4608,24.5914,340779.0
2019-08-14 10:30:00,32.0,32.02,31.62,31.64,476579.0,24.5914,24.6068,24.2994,24.3148,476579.0
2019-08-14 11:00:00,31.63,31.71,31.46,31.61,351369.0,24.3071,24.3685,24.1764,24.2917,351369.0
2019-08-14 11:30:00,31.61,31.81,31.6,31.81,618086.0,24.2917,24.4454,24.284,24.4454,618086.0
2019-08-14 12:00:00,31.79,31.8,31.57,31.57,253831.0,24.43,24.4377,24.261,24.261,253831.0
2019-08-14 12:30:00,31.58,31.63,31.47,31.5,239710.0,24.2686,24.3071,24.1841,24.2072,239710.0
2019-08-14 13:00:00,31.49,31.62,31.36,31.58,473614.0,24.1995,24.2994,24.0996,24.2686,473614.0
2019-08-14 13:30:00,31.58,31.76,31.58,31.74,350020.0,24.2686,24.407,24.2686,24.3916,350020.0
2019-08-14 14:00:00,31.73,31.8,31.64,31.77,255942.0,24.3839,24.4377,24.3148,24.4147,255942.0
2019-08-14 14:30:00,31.76,31.85,31.66,31.83,238129.0,24.407,24.4761,24.3301,24.4608,238129.0
2019-08-14 15:00:00,31.83,31.99,31.75,31.9,437338.0,24.4608,24.5837,24.3993,24.5146,437338.0
2019-08-14 15:30:00,31.89,31.92,31.69,31.7,966981.0,24.5069,24.5299,24.3532,24.3609,966981.0
2019-08-15 09:30:00,31.91,32.1,31.72,31.88,541930.0,24.5222,24.6683,24.3762,24.4992,541930.0
2019-08-15 10:00:00,31.87,31.97,31.53,31.53,316425.0,24.4915,24.5684,24.2302,24.2302,316425.0
2019-08-15 10:30:00,31.53,31.65,31.48,31.55,184208.0,24.2302,24.3224,24.1918,24.2456,184208.0
2019-08-15 11:00:00,31.54,31.63,31.47,31.61,240081.0,24.2379,24.3071,24.1841,24.2917,240081.0
2019-08-15 11:30:00,31.61,31.67,31.58,31.65,184061.0,24.2917,24.3378,24.2686,24.3224,184061.0
2019-08-15 12:00:00,31.65,31.77,31.63,31.68,140858.0,24.3224,24.4147,24.3071,24.3455,140858.0
2019-08-15 12:30:00,31.68,31.81,31.67,31.76,195475.0,24.3455,24.4454,24.3378,24.407,195475.0
2019-08-15 13:00:00,31.76,31.8,31.64,31.68,156502.0,24.407,24.4377,24.3148,24.3455,156502.0
2019-08-15 13:30:00,31.67,31.7,31.4,31.41,144410.0,24.3378,24.3609,24.1303,24.138,144410.0
2019-08-15 14:00:00,31.41,31.53,31.39,31.51,262449.0,24.138,24.2302,24.1226,24.2149,262449.0
2019-08-15 14:30:00,31.49,31.49,31.34,31.41,298893.0,24.1995,24.1995,24.0842,24.138,298893.0
2019-08-15 15:00:00,31.42,31.58,31.41,31.45,458686.0,24.1457,24.2686,24.138,24.1687,458686.0
2019-08-15 15:30:00,31.45,31.51,31.36,31.42,885081.0,24.1687,24.2149,24.0996,24.1457,885081.0
2019-08-16 09:30:00,31.79,32.0,31.7,31.87,300369.0,24.43,24.5914,24.3609,24.4915,300369.0
2019-08-16 10:00:00,31.86,32.1,31.8,31.99,278023.0,24.4838,24.6683,24.4377,24.5837,278023.0
2019-08-16 10:30:00,32.0,32.38,32.0,32.35,242299.0,24.5914,24.8834,24.5914,24.8604,242299.0
2019-08-16 11:00:00,32.35,32.48,32.24,32.47,209651.0,24.8604,24.9603,24.7758,24.9526,209651.0
2019-08-16 11:30:00,32.47,32.63,32.46,32.57,249482.0,24.9526,25.0756,24.9449,25.0294,249482.0
2019-08-16 12:00:00,32.57,32.61,32.45,32.45,162714.0,25.0294,25.0602,24.9372,24.9372,162714.0
2019-08-16 12:30:00,32.45,32.47,32.38,32.4,85547.0,24.9372,24.9526,24.8834,24.8988,85547.0
2019-08-16 13:00:00,32.4,32.41,32.33,32.38,105980.0,24.8988,24.9065,24.845,24.8834,105980.0
2019-08-16 13:30:00,32.37,32.44,32.35,32.42,72930.0,24.8757,24.9295,24.8604,24.9142,72930.0
2019-08-16 14:00:00,32.43,32.48,32.37,32.38,87759.0,24.9219,24.9603,24.8757,24.8834,87759.0
2019-08-16 14:30:00,32.38,32.39,32.3,32.34,72107.0,24.8834,24.8911,24.822,24.8527,72107.0
2019-08-16 15:00:00,32.34,32.42,32.31,32.37,135833.0,24.8527,24.9142,24.8296,24.8757,135833.0
2019-08-16 15:30:00,32.37,32.49,32.36,32.4,466340.0,24.8757,24.968,24.8681,24.8988,466340.0
2019-08-19 09:30:00,33.09,33.26,32.86,33.11,492034.0,25.4291,25.5597,25.2523,25.4444,492034.0
2019-08-19 10:00:00,33.11,33.14,32.83,33.02,217363.0,25.4444,25.4675,25.2292,25.3753,217363.0
2019-08-19 10:30:00,33.01,33.04,32.92,32.93,206584.0,25.3676,25.3906,25.2984,25.3061,206584.0
2019-08-19 11:00:00,32.93,33.0,32.84,32.91,111985.0,25.3061,25.3599,25.2369,25.2907,111985.0
2019-08-19 11:30:00,32.91,32.98,32.86,32.95,139012.0,25.2907,25.3445,25.2523,25.3215,139012.0
2019-08-19 12:00:00,32.95,33.03,32.93,32.95,90169.0,25.3215,25.3829,25.3061,25.3215,90169.0
2019-08-19 12:30:00,32.95,33.03,32.92,32.98,98072.0,25.3215,25.3829,25.2984,25.3445,98072.0
2019-08-19 13:00:00,32.98,33.06,32.95,32.95,123292.0,25.3445,25.406,25.3215,25.3215,123292.0
2019-08-19 13:30:00,32.96,33.02,32.93,32.95,146649.0,25.3291,25.3753,25.3061,25.3215,146649.0
2019-08-19 14:00:00,32.95,33.1,32.94,33.06,106947.0,25.3215,25.4367,25.3138,25.406,106947.0
2019-08-19 14:30:00,33.06,33.06,32.98,33.02,138250.0,25.406,25.406,25.3445,25.3753,138250.0
2019-08-19 15:00:00,33.02,33.04,32.88,32.94,255107.0,25.3753,25.3906,25.2677,25.3138,255107.0
2019-08-19 15:30:00,32.94,33.0,32.9,32.95,499464.0,25.3138,25.3599,25.283,25.3215,499464.0
2019-08-20 09:30:00,32.73,32.77,32.42,32.62,435046.0,25.1524,25.1831,24.9142,25.0679,435046.0
2019-08-20 10:00:00,32.61,32.7,32.45,32.49,149701.0,25.0602,25.1293,24.9372,24.968,149701.0
2019-08-20 10:30:00,32.49,32.58,32.42,32.56,204679.0,24.968,25.0371,24.9142,25.0218,204679.0
2019-08-20 11:00:00,32.57,32.59,32.5,32.56,185858.0,25.0294,25.0448,24.9756,25.0218,185858.0
2019-08-20 11:30:00,32.55,32.62,32.49,32.54,179897.0,25.0141,25.0679,24.968,25.0064,179897.0
2019-08-20 12:00:00,32.53,32.61,32.51,32.55,82372.0,24.9987,25.0602,24.9833,25.0141,82372.0
2019-08-20 12:30:00,32.55,32.56,32.49,32.55,77730.0,25.0141,25.0218,24.968,25.0141,77730.0
2019-08-20 13:00:00,32.55,32.58,32.46,32.48,112531.0,25.0141,25.0371,24.9449,24.9603,112531.0
2019-08-20 13:30:00,32.48,32.49,32.41,32.49,106104.0,24.9603,24.968,24.9065,24.968,106104.0
2019-08-20 14:00:00,32.48,32.52,32.36,32.37,154756.0,24.9603,24.991,24.8681,24.8757,154756.0
2019-08-20 14:30:00,32.36,32.45,32.34,32.42,111228.0,24.8681,24.9372,24.8527,24.9142,111228.0
2019-08-20 15:00:00,32.41,32.44,32.29,32.44,156568.0,24.9065,24.9295,24.8143,24.9295,156568.0
2019-08-20 15:30:00,32.43,32.45,32.27,32.3,679792.0,24.9219,24.9372,24.7989,24.822,679792.0
2019-08-21 09:30:00,32.67,32.77,32.45,32.52,207592.0,25.1063,25.1831,24.9372,24.991,207592.0
2019-08-21 10:00:00,32.52,32.58,32.41,32.45,106645.0,24.991,25.0371,24.9065,24.9372,106645.0
2019-08-21 10:30:00,32.44,32.47,32.33,32.44,201868.0,24.9295,24.9526,24.845,24.9295,201868.0
2019-08-21 11:00:00,32.44,32.47,32.39,32.45,151180.0,24.9295,24.9526,24.8911,24.9372,151180.0
2019-08-21 11:30:00,32.45,32.45,32.34,32.42,157039.0,24.9372,24.9372,24.8527,24.9142,157039.0
2019-08-21 12:00:00,32.43,32.51,32.38,32.48,242903.0,24.9219,24.9833,24.8834,24.9603,242903.0
2019-08-21 12:30:00,32.48,32.57,32.47,32.55,107887.0,24.9603,25.0294,24.9526,25.0141,107887.0
2019-08-21 13:00:00,32.55,32.58,32.52,32.52,82462.0,25.0141,25.0371,24.991,24.991,82462.0
2019-08-21 13:30:00,32.52,32.58,32.51,32.52,69196.0,24.991,25.0371,24.9833,24.991,69196.0
2019-08-21 14:00:00,32.52,32.61,32.46,32.48,106644.0,24.991,25.0602,24.9449,24.9603,106644.0
2019-08-21 14:30:00,32.49,32.52,32.45,32.51,216645.0,24.968,24.991,24.9372,24.9833,216645.0
2019-08-21 15:00:00,32.51,32.6,32.5,32.59,239412.0,24.9833,25.0525,24.9756,25.0448,239412.0
2019-08-21 15:30:00,32.59,32.64,32.56,32.6,581693.0,25.0448,25.0832,25.0218,25.0525,581693.0
2019-08-22 09:30:00,32.89,33.09,32.66,32.68,323422.0,25.2754,25.4291,25.0986,25.114,323422.0
2019-08-22 10:00:00,32.68,32.71,32.5,32.5,147918.0,25.114,25.137,24.9756,24.9756,147918.0
2019-08-22 10:30:00,32.5,32.6,32.4,32.53,140182.0,24.9756,25.0525,24.8988,24.9987,140182.0
2019-08-22 11:00:00,32.53,32.79,32.52,32.69,334246.0,24.9987,25.1985,24.991,25.1217,334246.0
2019-08-22 11:30:00,32.7,32.79,32.7,32.74,133051.0,25.1293,25.1985,25.1293,25.1601,133051.0
2019-08-22 12:00:00,32.74,32.9,32.73,32.88,113100.0,25.1601,25.283,25.1524,25.2677,113100.0
2019-08-22 12:30:00,32.89,32.92,32.81,32.82,81550.0,25.2754,25.2984,25.2139,25.2216,81550.0
2019-08-22 13:00:00,32.83,32.91,32.81,32.88,54550.0,25.2292,25.2907,25.2139,25.2677,54550.0
2019-08-22 13:30:00,32.88,32.97,32.87,32.93,78704.0,25.2677,25.3368,25.26,25.3061,78704.0
2019-08-22 14:00:00,32.93,32.94,32.88,32.89,171484.0,25.3061,25.3138,25.2677,25.2754,171484.0
2019-08-22 14:30:00,32.89,32.96,32.85,32.9,159609.0,25.2754,25.3291,25.2446,25.283,159609.0
2019-08-22 15:00:00,32.9,32.91,32.77,32.8,130098.0,25.283,25.2907,25.1831,25.2062,130098.0
2019-08-22 15:30:00,32.81,32.87,32.75,32.77,454249.0,25.2139,25.26,25.1678,25.1831,454249.0
2019-08-23 09:30:00,32.82,33.0,32.56,32.95,296892.0,25.2216,25.3599,25.0218,25.3215,296892.0
2019-08-23 10:00:00,32.95,33.08,32.72,32.78,117520.0,25.3215,25.4214,25.1447,25.1908,117520.0
2019-08-23 10:30:00,32.77,32.9,32.69,32.71,111006.0,25.1831,25.283,25.1217,25.137,111006.0
2019-08-23 11:00:00,32.72,32.75,32.29,32.4,335023.0,25.1447,25.1678,24.8143,24.8988,335023.0
2019-08-23 11:30:00,32.4,32.46,32.2,32.21,131247.0,24.8988,24.9449,24.7451,24.7528,131247.0
2019-08-23 12:00:00,32.21,32.35,32.16,32.28,112802.0,24.7528,24.8604,24.7144,24.8066,112802.0
2019-08-23 12:30:00,32.29,32.38,32.2,32.24,161867.0,24.8143,24.8834,24.7451,24.7758,161867.0
2019-08-23 13:00:00,32.24,32.29,32.13,32.19,79984.0,24.7758,24.8143,24.6913,24.7374,79984.0
2019-08-23 13:30:00,32.18,32.28,32.18,32.22,90232.0,24.7297,24.8066,24.7297,24.7605,90232.0
2019-08-23 14:00:00,32.22,32.26,32.15,32.17,120136.0,24.7605,24.7912,24.7067,24.722,120136.0
2019-08-23 14:30:00,32.17,32.21,32.05,32.13,99978.0,24.722,24.7528,24.6298,24.6913,99978.0
2019-08-23 15:00:00,32.13,32.19,31.98,32.0,152779.0,24.6913,24.7374,24.576,24.5914,152779.0
2019-08-23 15:30:00,32.0,32.01,31.61,31.78,702401.0,24.5914,24.5991,24.2917,24.4223,702401.0
2019-08-26 09:30:00,32.1,32.3,31.99,32.09,252255.0,24.6683,24.822,24.5837,24.6606,252255.0
2019-08-26 10:00:00,32.1,32.17,31.93,31.99,95716.0,24.6683,24.722,24.5376,24.5837,95716.0
2019-08-26 10:30:00,32.0,32.01,31.87,31.9,118680.0,24.5914,24.5991,24.4915,24.5146,118680.0
2019-08-26 11:00:00,31.9,32.06,31.89,32.02,115991.0,24.5146,24.6375,24.5069,24.6068,115991.0
2019-08-26 11:30:00,32.02,32.14,32.02,32.05,77650.0,24.6068,24.699,24.6068,24.6298,77650.0
2019-08-26 12:00:00,32.05,32.1,32.02,32.06,126584.0,24.6298,24.6683,24.6068,24.6375,126584.0
2019-08-26 12:30:00,32.07,32.1,32.04,32.09,108653.0,24.6452,24.6683,24.6221,24.6606,108653.0
2019-08-26 13:00:00,32.09,32.17,32.07,32.11,103223.0,24.6606,24.722,24.6452,24.6759,103223.0
2019-08-26 13:30:00,32.12,32.19,32.12,32.18,38412.0,24.6836,24.7374,24.6836,24.7297,38412.0
2019-08-26 14:00:00,32.18,32.18,32.08,32.09,56498.0,24.7297,24.7297,24.6529,24.6606,56498.0
2019-08-26 14:30:00,32.09,32.18,32.08,32.14,79112.0,24.6606,24.7297,24.6529,24.699,79112.0
2019-08-26 15:00:00,32.15,32.19,32.09,32.12,145878.0,24.7067,24.7374,24.6606,24.6836,145878.0
2019-08-26 15:30:00,32.12,32.22,32.05,32.22,395863.0,24.6836,24.7605,24.6298,24.7605,395863.0
2019-08-27 09:30:00,32.38,32.46,32.12,32.16,526202.0,24.8834,24.9449,24.6836,24.7144,526202.0
2019-08-27 10:00:00,32.16,32.19,32.0,32.03,108168.0,24.7144,24.7374,24.5914,24.6145,108168.0
2019-08-27 10:30:00,32.03,32.13,31.95,31.96,134453.0,24.6145,24.6913,24.553,24.5607,134453.0
2019-08-27 11:00:00,31.96,32.04,31.91,31.91,110851.0,24.5607,24.6221,24.5222,24.5222,110851.0
2019-08-27 11:30:00,31.91,32.0,31.88,31.88,103004.0,24.5222,24.5914,24.4992,24.4992,103004.0
2019-08-27 12:00:00,31.88,31.92,31.79,31.84,76172.0,24.4992,24.5299,24.43,24.4685,76172.0
2019-08-27 12:30:00,31.83,31.84,31.67,31.69,102759.0,24.4608,24.4685,24.3378,24.3532,102759.0
2019-08-27 13:00:00,31.69,31.88,31.66,31.87,105238.0,24.3532,24.4992,24.3301,24.4915,105238.0
2019-08-27 13:30:00,31.88,31.98,31.84,31.91,248202.0,24.4992,24.576,24.4685,24.5222,248202.0
2019-08-27 14:00:00,31.9,31.93,31.8,31.82,310812.0,24.5146,24.5376,24.4377,24.4531,310812.0
2019-08-27 14:30:00,31.81,31.89,31.74,31.89,109340.0,24.4454,24.5069,24.3916,24.5069,109340.0
2019-08-27 15:00:00,31.89,31.95,31.87,31.9,145976.0,24.5069,24.553,24.4915,24.5146,145976.0
2019-08-27 15:30:00,31.9,32.01,31.86,31.9,476284.0,24.5146,24.5991,24.4838,24.5146,476284.0
2019-08-28 09:30:00,31.79,32.43,31.71,32.42,328661.0,24.43,24.9219,24.3685,24.9142,328661.0
2019-08-28 10:00:00,32.42,32.47,32.19,32.29,156068.0,24.9142,24.9526,24.7374,24.8143,156068.0
2019-08-28 10:30:00,32.3,32.62,32.29,32.55,197265.0,24.822,25.0679,24.8143,25.0141,197265.0
2019-08-28 11:00:00,32.55,32.72,32.49,32.69,236284.0,25.0141,25.1447,24.968,25.1217,236284.0
2019-08-28 11:30:00,32.69,32.85,32.68,32.77,221930.0,25.1217,25.2446,25.114,25.1831,221930.0
2019-08-28 12:00:00,32.77,32.95,32.77,32.85,194164.0,25.1831,25.3215,25.1831,25.2446,194164.0
2019-08-28 12:30:00,32.86,33.0,32.83,32.98,191042.0,25.2523,25.3599,25.2292,25.3445,191042.0
2019-08-28 13:00:00,32.98,32.98,32.84,32.92,235260.0,25.3445,25.3445,25.2369,25.2984,235260.0
2019-08-28 13:30:00,32.91,32.98,32.91,32.97,134301.0,25.2907,25.3445,25.2907,25.3368,134301.0
2019-08-28 14:00:00,32.97,33.09,32.93,33.0,274336.0,25.3368,25.4291,25.3061,25.3599,274336.0
2019-08-28 14:30:00,33.0,33.0,32.9,32.98,175782.0,25.3599,25.3599,25.283,25.3445,175782.0
2019-08-28 15:00:00,32.97,33.01,32.79,32.8,356285.0,25.3368,25.3676,25.1985,25.2062,356285.0
2019-08-28 15:30:00,32.79,32.92,32.79,32.86,885598.0,25.1985,25.2984,25.1985,25.2523,885598.0
2019-08-29 09:30:00,33.14,33.44,33.11,33.44,386441.0,25.4675,25.698,25.4444,25.698,386441.0
2019-08-29 10:00:00,33.43,33.53,33.37,33.52,276542.0,25.6903,25.7672,25.6442,25.7595,276542.0
2019-08-29 10:30:00,33.52,33.59,33.37,33.56,254776.0,25.7595,25.8133,25.6442,25.7902,254776.0
2019-08-29 11:00:00,33.56,33.7,33.52,33.68,182040.0,25.7902,25.8978,25.7595,25.8825,182040.0
2019-08-29 11:30:00,33.69,33.72,33.59,33.59,242837.0,25.8901,25.9132,25.8133,25.8133,242837.0
2019-08-29 12:00:00,33.59,33.6,33.45,33.45,292314.0,25.8133,25.821,25.7057,25.7057,292314.0
2019-08-29 12:30:00,33.45,33.49,33.4,33.46,143082.0,25.7057,25.7364,25.6673,25.7134,143082.0
2019-08-29 13:00:00,33.46,33.58,33.46,33.58,89463.0,25.7134,25.8056,25.7134,25.8056,89463.0
2019-08-29 13:30:00,33.58,33.6,33.5,33.52,144749.0,25.8056,25.821,25.7441,25.7595,144749.0
2019-08-29 14:00:00,33.52,33.59,33.52,33.55,235846.0,25.7595,25.8133,25.7595,25.7826,235846.0
2019-08-29 14:30:00,33.55,33.56,33.5,33.53,315220.0,25.7826,25.7902,25.7441,25.7672,315220.0
2019-08-29 15:00:00,33.52,33.58,33.51,33.52,270602.0,25.7595,25.8056,25.7518,25.7595,270602.0
2019-08-29 15:30:00,33.52,33.63,33.34,33.48,1106005.0,25.7595,25.844,25.6212,25.7288,1106005.0
2019-08-30 09:30:00,33.83,34.13,33.71,34.12,469925.0,25.9977,26.2283,25.9055,26.2206,469925.0
2019-08-30 10:00:00,34.12,34.4,34.05,34.05,385556.0,26.2206,26.4358,26.1668,26.1668,385556.0
2019-08-30 10:30:00,34.05,34.1,33.86,33.87,298808.0,26.1668,26.2052,26.0208,26.0285,298808.0
2019-08-30 11:00:00,33.87,34.0,33.77,33.99,387919.0,26.0285,26.1284,25.9516,26.1207,387919.0
2019-08-30 11:30:00,34.0,34.04,33.9,33.91,116296.0,26.1284,26.1591,26.0515,26.0592,116296.0
2019-08-30 12:00:00,33.91,34.02,33.86,34.02,137763.0,26.0592,26.1437,26.0208,26.1437,137763.0
2019-08-30 12:30:00,34.02,34.11,33.98,33.99,395622.0,26.1437,26.2129,26.113,26.1207,395622.0
2019-08-30 13:00:00,34.0,34.0,33.93,33.95,181679.0,26.1284,26.1284,26.0746,26.0899,181679.0
2019-08-30 13:30:00,33.95,34.0,33.87,33.89,136542.0,26.0899,26.1284,26.0285,26.0438,136542.0
2019-08-30 14:00:00,33.88,33.95,33.86,33.9,353717.0,26.0362,26.0899,26.0208,26.0515,353717.0
2019-08-30 14:30:00,33.9,33.9,33.77,33.79,308007.0,26.0515,26.0515,25.9516,25.967,308007.0
2019-08-30 15:00:00,33.78,33.81,33.68,33.75,201187.0,25.9593,25.9824,25.8825,25.9363,201187.0
2019-08-30 15:30:00,33.75,33.83,33.68,33.73,1029495.0,25.9363,25.9977,25.8825,25.9209,1029495.0
2019-09-03 09:30:00,33.34,33.41,33.06,33.12,262327.0,25.6212,25.675,25.406,25.4521,262327.0
2019-09-03 10:00:00,33.11,33.11,32.67,32.79,187920.0,25.4444,25.4444,25.1063,25.1985,187920.0
2019-09-03 10:30:00,32.78,32.83,32.56,32.68,163684.0,25.1908,25.2292,25.0218,25.114,163684.0
2019-09-03 11:00:00,32.69,32.75,32.53,32.66,199110.0,25.1217,25.1678,24.9987,25.0986,199110.0
2019-09-03 11:30:00,32.65,32.81,32.58,32.67,89729.0,25.0909,25.2139,25.0371,25.1063,89729.0
2019-09-03 12:00:00,32.67,32.8,32.61,32.78,68952.0,25.1063,25.2062,25.0602,25.1908,68952.0
2019-09-03 12:30:00,32.77,32.83,32.74,32.75,45199.0,25.1831,25.2292,25.1601,25.1678,45199.0
2019-09-03 13:00:00,32.75,32.85,32.75,32.8,54146.0,25.1678,25.2446,25.1678,25.2062,54146.0
2019-09-03 13:30:00,32.8,32.83,32.73,32.81,61392.0,25.2062,25.2292,25.1524,25.2139,61392.0
2019-09-03 14:00:00,32.81,32.94,32.81,32.88,101580.0,25.2139,25.3138,25.2139,25.2677,101580.0
2019-09-03 14:30:00,32.87,32.94,32.85,32.89,77017.0,25.26,25.3138,25.2446,25.2754,77017.0
2019-09-03 15:00:00,32.89,32.97,32.87,32.96,80574.0,25.2754,25.3368,25.26,25.3291,80574.0
2019-09-03 15:30:00,32.96,33.01,32.79,32.88,459128.0,25.3291,25.3676,25.1985,25.2677,459128.0
2019-09-04 09:30:00,33.16,33.38,33.11,33.17,212619.0,25.4828,25.6519,25.4444,25.4905,212619.0
2019-09-04 10:00:00,33.17,33.3,33.13,33.18,129841.0,25.4905,25.5904,25.4598,25.4982,129841.0
2019-09-04 10:30:00,33.18,33.26,33.14,33.18,116468.0,25.4982,25.5597,25.4675,25.4982,116468.0
2019-09-04 11:00:00,33.18,33.24,33.1,33.22,163012.0,25.4982,25.5443,25.4367,25.529,163012.0
2019-09-04 11:30:00,33.22,33.28,33.05,33.09,118255.0,25.529,25.5751,25.3983,25.4291,118255.0
2019-09-04 12:00:00,33.09,33.12,33.01,33.07,91451.0,25.4291,25.4521,25.3676,25.4137,91451.0
2019-09-04 12:30:00,33.06,33.11,33.04,33.09,75985.0,25.406,25.4444,25.3906,25.4291,75985.0
2019-09-04 13:00:00,33.08,33.11,33.04,33.09,108274.0,25.4214,25.4444,25.3906,25.4291,108274.0
2019-09-04 13:30:00,33.1,33.1,32.97,33.02,114205.0,25.4367,25.4367,25.3368,25.3753,114205.0
2019-09-04 14:00:00,33.02,33.08,32.99,33.05,159711.0,25.3753,25.4214,25.3522,25.3983,159711.0
2019-09-04 14:30:00,33.05,33.16,33.04,33.16,158995.0,25.3983,25.4828,25.3906,25.4828,158995.0
2019-09-04 15:00:00,33.16,33.3,33.16,33.27,211260.0,25.4828,25.5904,25.4828,25.5674,211260.0
2019-09-04 15:30:00,33.27,33.31,33.23,33.25,542529.0,25.5674,25.5981,25.5366,25.552,542529.0
2019-09-05 09:30:00,34.01,34.4,33.8,34.34,406375.0,26.1361,26.4358,25.9747,26.3897,406375.0
2019-09-05 10:00:00,34.34,34.72,34.34,34.65,242047.0,26.3897,26.6817,26.3897,26.6279,242047.0
2019-09-05 10:30:00,34.66,34.7,34.46,34.48,320610.0,26.6356,26.6663,26.4819,26.4972,320610.0
2019-09-05 11:00:00,34.49,34.57,34.38,34.46,133965.0,26.5049,26.5664,26.4204,26.4819,133965.0
2019-09-05 11:30:00,34.47,34.47,34.35,34.39,101515.0,26.4896,26.4896,26.3973,26.4281,101515.0
2019-09-05 12:00:00,34.39,34.4,34.28,34.32,125725.0,26.4281,26.4358,26.3435,26.3743,125725.0
2019-09-05 12:30:00,34.32,34.38,34.27,34.38,131517.0,26.3743,26.4204,26.3359,26.4204,131517.0
2019-09-05 13:00:00,34.38,34.41,34.31,34.37,142249.0,26.4204,26.4434,26.3666,26.4127,142249.0
2019-09-05 13:30:00,34.37,34.45,34.35,34.42,157592.0,26.4127,26.4742,26.3973,26.4511,157592.0
2019-09-05 14:00:00,34.43,34.48,34.34,34.34,186927.0,26.4588,26.4972,26.3897,26.3897,186927.0
2019-09-05 14:30:00,34.34,34.35,34.21,34.26,225147.0,26.3897,26.3973,26.2898,26.3282,225147.0
2019-09-05 15:00:00,34.27,34.33,34.24,34.31,256987.0,26.3359,26.382,26.3128,26.3666,256987.0
2019-09-05 15:30:00,34.31,34.38,34.18,34.2,730650.0,26.3666,26.4204,26.2667,26.2821,730650.0
2019-09-06 09:30:00,34.23,34.42,34.04,34.24,338822.0,26.3051,26.4511,26.1591,26.3128,338822.0
2019-09-06 10:00:00,34.24,34.44,34.21,34.41,133513.0,26.3128,26.4665,26.2898,26.4434,133513.0
2019-09-06 10:30:00,34.42,34.52,34.36,34.38,137271.0,26.4511,26.528,26.405,26.4204,137271.0
2019-09-06 11:00:00,34.39,34.45,34.35,34.35,130224.0,26.4281,26.4742,26.3973,26.3973,130224.0
2019-09-06 11:30:00,34.36,34.42,34.31,34.34,142782.0,26.405,26.4511,26.3666,26.3897,142782.0
2019-09-06 12:00:00,34.34,34.43,34.32,34.39,91619.0,26.3897,26.4588,26.3743,26.4281,91619.0
2019-09-06 12:30:00,34.39,34.39,34.29,34.32,155706.0,26.4281,26.4281,26.3512,26.3743,155706.0
2019-09-06 13:00:00,34.31,34.33,34.22,34.24,127912.0,26.3666,26.382,26.2974,26.3128,127912.0
2019-09-06 13:30:00,34.25,34.28,34.2,34.23,72345.0,26.3205,26.3435,26.2821,26.3051,72345.0
2019-09-06 14:00:00,34.24,34.26,34.19,34.23,94889.0,26.3128,26.3282,26.2744,26.3051,94889.0
2019-09-06 14:30:00,34.23,34.24,34.04,34.05,104727.0,26.3051,26.3128,26.1591,26.1668,104727.0
2019-09-06 15:00:00,34.05,34.15,33.99,34.14,199745.0,26.1668,26.2436,26.1207,26.236,199745.0
2019-09-06 15:30:00,34.14,34.2,34.11,34.15,346462.0,26.236,26.2821,26.2129,26.2436,346462.0
2019-09-09 09:30:00,34.52,34.71,34.31,34.66,338789.0,26.528,26.674,26.3666,26.6356,338789.0
2019-09-09 10:00:00,34.67,35.02,34.66,34.89,202003.0,26.6433,26.9122,26.6356,26.8123,202003.0
2019-09-09 10:30:00,34.88,35.0,34.75,34.97,210115.0,26.8046,26.8969,26.7047,26.8738,210115.0
2019-09-09 11:00:00,34.97,35.16,34.92,35.14,253038.0,26.8738,27.0198,26.8354,27.0044,253038.0
2019-09-09 11:30:00,35.13,35.23,35.06,35.23,372126.0,26.9968,27.0736,26.943,27.0736,372126.0
2019-09-09 12:00:00,35.22,35.31,35.01,35.02,112564.0,27.0659,27.1351,26.9045,26.9122,112564.0
2019-09-09 12:30:00,35.02,35.13,34.97,35.12,141312.0,26.9122,26.9968,26.8738,26.9891,141312.0
2019-09-09 13:00:00,35.11,35.2,35.09,35.2,82189.0,26.9814,27.0505,26.966,27.0505,82189.0
2019-09-09 13:30:00,35.2,35.38,35.19,35.35,121856.0,27.0505,27.1889,27.0429,27.1658,121856.0
2019-09-09 14:00:00,35.35,35.57,35.34,35.56,142818.0,27.1658,27.3349,27.1581,27.3272,142818.0
2019-09-09 14:30:00,35.55,35.71,35.54,35.7,131207.0,27.3195,27.4425,27.3118,27.4348,131207.0
2019-09-09 15:00:00,35.7,35.82,35.68,35.81,232711.0,27.4348,27.527,27.4194,27.5193,232711.0
2019-09-09 15:30:00,35.82,35.82,35.68,35.73,532063.0,27.527,27.527,27.4194,27.4578,532063.0
2019-09-10 09:30:00,36.0,36.64,35.83,36.64,462112.0,27.6653,28.1572,27.5347,28.1572,462112.0
2019-09-10 10:00:00,36.63,36.65,36.14,36.41,274868.0,28.1495,28.1648,27.7729,27.9804,274868.0
2019-09-10 10:30:00,36.42,36.44,35.94,35.98,220058.0,27.9881,28.0035,27.6192,27.65,220058.0
2019-09-10 11:00:00,35.97,36.08,35.94,36.02,226681.0,27.6423,27.7268,27.6192,27.6807,226681.0
2019-09-10 11:30:00,36.01,36.26,36.0,36.13,185113.0,27.673,27.8651,27.6653,27.7652,185113.0
2019-09-10 12:00:00,36.14,36.17,35.96,36.16,132220.0,27.7729,27.796,27.6346,27.7883,132220.0
2019-09-10 12:30:00,36.15,36.17,36.06,36.1,78470.0,27.7806,27.796,27.7114,27.7422,78470.0
2019-09-10 13:00:00,36.11,36.26,36.03,36.24,80048.0,27.7499,27.8651,27.6884,27.8498,80048.0
2019-09-10 13:30:00,36.25,36.34,36.23,36.27,79010.0,27.8575,27.9266,27.8421,27.8728,79010.0
2019-09-10 14:00:00,36.28,36.34,36.21,36.29,96909.0,27.8805,27.9266,27.8267,27.8882,96909.0
2019-09-10 14:30:00,36.29,36.3,36.15,36.24,147450.0,27.8882,27.8959,27.7806,27.8498,147450.0
2019-09-10 15:00:00,36.25,36.3,36.24,36.25,216478.0,27.8575,27.8959,27.8498,27.8575,216478.0
2019-09-10 15:30:00,36.25,36.28,36.17,36.28,564271.0,27.8575,27.8805,27.796,27.8805,564271.0
2019-09-11 09:30:00,36.5,36.64,35.68,35.95,503983.0,28.0496,28.1572,27.4194,27.6269,503983.0
2019-09-11 10:00:00,35.95,36.07,35.83,36.03,323069.0,27.6269,27.7191,27.5347,27.6884,323069.0
2019-09-11 10:30:00,36.02,36.2,35.94,36.18,269837.0,27.6807,27.819,27.6192,27.8037,269837.0
2019-09-11 11:00:00,36.19,36.24,35.96,35.98,340864.0,27.8113,27.8498,27.6346,27.65,340864.0
2019-09-11 11:30:00,35.99,36.05,35.8,35.89,380443.0,27.6576,27.7038,27.5116,27.5808,380443.0
2019-09-11 12:00:00,35.9,36.02,35.88,35.94,111509.0,27.5885,27.6807,27.5731,27.6192,111509.0
2019-09-11 12:30:00,35.93,36.1,35.91,36.08,124591.0,27.6115,27.7422,27.5962,27.7268,124591.0
2019-09-11 13:00:00,36.08,36.13,36.05,36.11,98510.0,27.7268,27.7652,27.7038,27.7499,98510.0
2019-09-11 13:30:00,36.1,36.26,36.1,36.14,171176.0,27.7422,27.8651,27.7422,27.7729,171176.0
2019-09-11 14:00:00,36.13,36.23,36.11,36.16,159160.0,27.7652,27.8421,27.7499,27.7883,159160.0
2019-09-11 14:30:00,36.16,36.17,36.03,36.04,161150.0,27.7883,27.796,27.6884,27.6961,161150.0
2019-09-11 15:00:00,36.04,36.13,36.04,36.05,172087.0,27.6961,27.7652,27.6961,27.7038,172087.0
2019-09-11 15:30:00,36.06,36.22,36.04,36.2,604194.0,27.7114,27.8344,27.6961,27.819,604194.0
2019-09-12 09:30:00,35.59,36.0,35.35,35.97,573821.0,27.3503,27.6653,27.1658,27.6423,573821.0
2019-09-12 10:00:00,35.98,36.3,35.85,36.19,374230.0,27.65,27.8959,27.5501,27.8113,374230.0
2019-09-12 10:30:00,36.2,36.3,35.86,35.87,288551.0,27.819,27.8959,27.5577,27.5654,288551.0
2019-09-12 11:00:00,35.85,36.2,35.73,36.17,162909.0,27.5501,27.819,27.4578,27.796,162909.0
2019-09-12 11:30:00,36.18,36.41,36.16,36.41,134078.0,27.8037,27.9804,27.7883,27.9804,134078.0
2019-09-12 12:00:00,36.4,36.44,36.23,36.35,700058.0,27.9727,28.0035,27.8421,27.9343,700058.0
2019-09-12 12:30:00,36.34,36.5,36.34,36.49,177123.0,27.9266,28.0496,27.9266,28.0419,177123.0
2019-09-12 13:00:00,36.49,36.67,36.49,36.61,230626.0,28.0419,28.1802,28.0419,28.1341,230626.0
2019-09-12 13:30:00,36.62,36.65,36.43,36.48,236835.0,28.1418,28.1648,27.9958,28.0342,236835.0
2019-09-12 14:00:00,36.48,36.55,36.45,36.51,253932.0,28.0342,28.088,28.0112,28.0573,253932.0
2019-09-12 14:30:00,36.51,36.59,36.41,36.43,224288.0,28.0573,28.1187,27.9804,27.9958,224288.0
2019-09-12 15:00:00,36.43,36.58,36.4,36.55,185372.0,27.9958,28.1111,27.9727,28.088,185372.0
2019-09-12 15:30:00,36.55,36.59,36.33,36.37,840663.0,28.088,28.1187,27.9189,27.9497,840663.0
2019-09-13 09:30:00,36.96,37.34,36.76,36.83,475296.0,28.4031,28.6951,28.2494,28.3032,475296.0
2019-09-13 10:00:00,36.82,36.97,36.72,36.91,245022.0,28.2955,28.4108,28.2186,28.3647,245022.0
2019-09-13 10:30:00,36.91,36.97,36.78,36.88,155430.0,28.3647,28.4108,28.2647,28.3416,155430.0
2019-09-13 11:00:00,36.88,37.11,36.85,37.09,251128.0,28.3416,28.5183,28.3185,28.503,251128.0
2019-09-13 11:30:00,37.09,37.2,37.04,37.17,230203.0,28.503,28.5875,28.4646,28.5645,230203.0
2019-09-13 12:00:00,37.18,37.21,37.08,37.14,185304.0,28.5721,28.5952,28.4953,28.5414,185304.0
2019-09-13 12:30:00,37.15,37.27,37.14,37.26,132153.0,28.5491,28.6413,28.5414,28.6336,132153.0
2019-09-13 13:00:00,37.26,37.27,37.12,37.18,131456.0,28.6336,28.6413,28.526,28.5721,131456.0
2019-09-13 13:30:00,37.18,37.19,37.01,37.03,139466.0,28.5721,28.5798,28.4415,28.4569,139466.0
2019-09-13 14:00:00,37.03,37.06,36.93,36.96,156940.0,28.4569,28.4799,28.38,28.4031,156940.0
2019-09-13 14:30:00,36.97,37.0,36.87,36.88,184350.0,28.4108,28.4338,28.3339,28.3416,184350.0
2019-09-13 15:00:00,36.87,36.89,36.71,36.84,289129.0,28.3339,28.3493,28.211,28.3109,289129.0
2019-09-13 15:30:00,36.84,36.94,36.81,36.83,678613.0,28.3109,28.3877,28.2878,28.3032,678613.0
2019-09-16 09:30:00,36.28,36.79,36.2,36.74,227587.0,27.8805,28.2724,27.819,28.234,227587.0
2019-09-16 10:00:00,36.74,36.89,36.67,36.76,140497.0,28.234,28.3493,28.1802,28.2494,140497.0
2019-09-16 10:30:00,36.76,36.85,36.72,36.84,106310.0,28.2494,28.3185,28.2186,28.3109,106310.0
2019-09-16 11:00:00,36.84,36.88,36.73,36.75,112242.0,28.3109,28.3416,28.2263,28.2417,112242.0
2019-09-16 11:30:00,36.75,36.79,36.58,36.61,169018.0,28.2417,28.2724,28.1111,28.1341,169018.0
2019-09-16 12:00:00,36.6,36.69,36.59,36.66,100612.0,28.1264,28.1956,28.1187,28.1725,100612.0
2019-09-16 12:30:00,36.65,36.77,36.65,36.77,74737.0,28.1648,28.2571,28.1648,28.2571,74737.0
2019-09-16 13:00:00,36.77,36.88,36.75,36.85,75753.0,28.2571,28.3416,28.2417,28.3185,75753.0
2019-09-16 13:30:00,36.85,36.91,36.8,36.83,106786.0,28.3185,28.3647,28.2801,28.3032,106786.0
2019-09-16 14:00:00,36.83,36.92,36.78,36.91,101228.0,28.3032,28.3723,28.2647,28.3647,101228.0
2019-09-16 14:30:00,36.9,36.94,36.83,36.85,197864.0,28.357,28.3877,28.3032,28.3185,197864.0
2019-09-16 15:00:00,36.85,36.93,36.8,36.9,307162.0,28.3185,28.38,28.2801,28.357,307162.0
2019-09-16 15:30:00,36.89,37.0,36.85,36.97,373974.0,28.3493,28.4338,28.3185,28.4108,373974.0
2019-09-17 09:30:00,36.68,36.68,36.22,36.3,266293.0,28.1879,28.1879,27.8344,27.8959,266293.0
2019-09-17 10:00:00,36.3,36.4,36.07,36.11,223298.0,27.8959,27.9727,27.7191,27.7499,223298.0
2019-09-17 10:30:00,36.12,36.33,36.11,36.25,225451.0,27.7576,27.9189,27.7499,27.8575,225451.0
2019-09-17 11:00:00,36.26,36.32,36.17,36.27,144958.0,27.8651,27.9112,27.796,27.8728,144958.0
2019-09-17 11:30:00,36.27,36.35,36.23,36.34,128359.0,27.8728,27.9343,27.8421,27.9266,128359.0
2019-09-17 12:00:00,36.35,36.37,36.23,36.28,115707.0,27.9343,27.9497,27.8421,27.8805,115707.0
2019-09-17 12:30:00,36.28,36.3,36.17,36.26,177516.0,27.8805,27.8959,27.796,27.8651,177516.0
2019-09-17 13:00:00,36.26,36.42,36.25,36.39,96694.0,27.8651,27.9881,27.8575,27.965,96694.0
2019-09-17 13:30:00,36.39,36.43,36.3,36.39,115726.0,27.965,27.9958,27.8959,27.965,115726.0
2019-09-17 14:00:00,36.4,36.47,36.3,36.34,118316.0,27.9727,28.0265,27.8959,27.9266,118316.0
2019-09-17 14:30:00,36.35,36.44,36.34,36.43,102335.0,27.9343,28.0035,27.9266,27.9958,102335.0
2019-09-17 15:00:00,36.43,36.47,36.35,36.39,155850.0,27.9958,28.0265,27.9343,27.965,155850.0
2019-09-17 15:30:00,36.38,36.43,36.31,36.39,366131.0,27.9574,27.9958,27.9036,27.965,366131.0
2019-09-18 09:30:00,36.09,36.39,35.97,36.15,232899.0,27.7345,27.965,27.6423,27.7806,232899.0
2019-09-18 10:00:00,36.15,36.24,36.09,36.24,208059.0,27.7806,27.8498,27.7345,27.8498,208059.0
2019-09-18 10:30:00,36.24,36.25,36.12,36.16,162007.0,27.8498,27.8575,27.7576,27.7883,162007.0
2019-09-18 11:00:00,36.16,36.2,36.07,36.09,100667.0,27.7883,27.819,27.7191,27.7345,100667.0
2019-09-18 11:30:00,36.09,36.13,36.02,36.12,97619.0,27.7345,27.7652,27.6807,27.7576,97619.0
2019-09-18 12:00:00,36.13,36.14,36.09,36.13,79831.0,27.7652,27.7729,27.7345,27.7652,79831.0
2019-09-18 12:30:00,36.12,36.19,36.09,36.09,93208.0,27.7576,27.8113,27.7345,27.7345,93208.0
2019-09-18 13:00:00,36.1,36.14,36.04,36.04,129261.0,27.7422,27.7729,27.6961,27.6961,129261.0
2019-09-18 13:30:00,36.03,36.22,36.01,36.13,141077.0,27.6884,27.8344,27.673,27.7652,141077.0
2019-09-18 14:00:00,36.13,36.52,36.08,36.41,394294.0,27.7652,28.0649,27.7268,27.9804,394294.0
2019-09-18 14:30:00,36.41,36.66,36.34,36.5,498131.0,27.9804,28.1725,27.9266,28.0496,498131.0
2019-09-18 15:00:00,36.51,36.76,36.5,36.72,255686.0,28.0573,28.2494,28.0496,28.2186,255686.0
2019-09-18 15:30:00,36.72,36.85,36.56,36.61,766611.0,28.2186,28.3185,28.0957,28.1341,766611.0
2019-09-19 09:30:00,36.27,36.6,36.27,36.55,254190.0,27.8728,28.1264,27.8728,28.088,254190.0
2019-09-19 10:00:00,36.54,36.68,36.41,36.6,131512.0,28.0803,28.1879,27.9804,28.1264,131512.0
2019-09-19 10:30:00,36.61,36.7,36.59,36.62,130724.0,28.1341,28.2033,28.1187,28.1418,130724.0
2019-09-19 11:00:00,36.62,36.76,36.62,36.74,75365.0,28.1418,28.2494,28.1418,28.234,75365.0
2019-09-19 11:30:00,36.74,36.77,36.6,36.64,141320.0,28.234,28.2571,28.1264,28.1572,141320.0
2019-09-19 12:00:00,36.63,36.66,36.5,36.5,135165.0,28.1495,28.1725,28.0496,28.0496,135165.0
2019-09-19 12:30:00,36.5,36.52,36.42,36.48,190911.0,28.0496,28.0649,27.9881,28.0342,190911.0
2019-09-19 13:00:00,36.47,36.55,36.46,36.52,86073.0,28.0265,28.088,28.0188,28.0649,86073.0
2019-09-19 13:30:00,36.52,36.53,36.4,36.45,126867.0,28.0649,28.0726,27.9727,28.0112,126867.0
2019-09-19 14:00:00,36.45,36.48,36.35,36.35,117842.0,28.0112,28.0342,27.9343,27.9343,117842.0
2019-09-19 14:30:00,36.35,36.36,36.11,36.13,235101.0,27.9343,27.942,27.7499,27.7652,235101.0
2019-09-19 15:00:00,36.13,36.22,36.09,36.19,321471.0,27.7652,27.8344,27.7345,27.8113,321471.0
2019-09-19 15:30:00,36.18,36.26,36.09,36.16,585648.0,27.8037,27.8651,27.7345,27.7883,585648.0
2019-09-20 09:30:00,36.24,36.37,35.94,36.08,836577.0,27.8498,27.9497,27.6192,27.7268,836577.0
2019-09-20 10:00:00,36.08,36.3,36.07,36.27,111849.0,27.7268,27.8959,27.7191,27.8728,111849.0
2019-09-20 10:30:00,36.27,36.31,36.19,36.25,97136.0,27.8728,27.9036,27.8113,27.8575,97136.0
2019-09-20 11:00:00,36.24,36.26,35.96,36.14,317801.0,27.8498,27.8651,27.6346,27.7729,317801.0
2019-09-20 11:30:00,36.14,36.23,36.08,36.19,117645.0,27.7729,27.8421,27.7268,27.8113,117645.0
2019-09-20 12:00:00,36.18,36.37,36.17,36.36,218814.0,27.8037,27.9497,27.796,27.942,218814.0
2019-09-20 12:30:00,36.37,36.37,36.26,36.29,76532.0,27.9497,27.9497,27.8651,27.8882,76532.0
2019-09-20 13:00:00,36.29,36.3,35.82,35.95,306398.0,27.8882,27.8959,27.527,27.6269,306398.0
2019-09-20 13:30:00,35.96,35.97,35.77,35.84,201845.0,27.6346,27.6423,27.4886,27.5424,201845.0
2019-09-20 14:00:00,35.84,35.94,35.84,35.92,284650.0,27.5424,27.6192,27.5424,27.6039,284650.0
2019-09-20 14:30:00,35.92,36.08,35.91,36.0,157550.0,27.6039,27.7268,27.5962,27.6653,157550.0
2019-09-20 15:00:00,36.0,36.04,35.76,35.78,233549.0,27.6653,27.6961,27.4809,27.4963,233549.0
2019-09-20 15:30:00,35.78,35.97,35.78,35.86,869575.0,27.4963,27.6423,27.4963,27.5577,869575.0
2019-09-23 09:30:00,35.42,35.99,35.23,35.66,282359.0,27.2196,27.6576,27.0736,27.404,282359.0
2019-09-23 10:00:00,35.66,35.66,35.34,35.54,287765.0,27.404,27.404,27.1581,27.3118,287765.0
2019-09-23 10:30:00,35.55,35.67,35.5,35.56,127726.0,27.3195,27.4117,27.2811,27.3272,127726.0
2019-09-23 11:00:00,35.57,35.77,35.56,35.76,262572.0,27.3349,27.4886,27.3272,27.4809,262572.0
2019-09-23 11:30:00,35.76,35.88,35.75,35.85,120637.0,27.4809,27.5731,27.4732,27.5501,120637.0
2019-09-23 12:00:00,35.85,35.91,35.79,35.9,123756.0,27.5501,27.5962,27.504,27.5885,123756.0
2019-09-23 12:30:00,35.89,35.92,35.82,35.87,89989.0,27.5808,27.6039,27.527,27.5654,89989.0
2019-09-23 13:00:00,35.87,35.96,35.87,35.95,83135.0,27.5654,27.6346,27.5654,27.6269,83135.0
2019-09-23 13:30:00,35.94,36.08,35.94,36.07,76206.0,27.6192,27.7268,27.6192,27.7191,76206.0
2019-09-23 14:00:00,36.07,36.08,35.97,35.99,112515.0,27.7191,27.7268,27.6423,27.6576,112515.0
2019-09-23 14:30:00,35.99,36.0,35.92,35.94,95294.0,27.6576,27.6653,27.6039,27.6192,95294.0
2019-09-23 15:00:00,35.94,36.05,35.93,36.02,169865.0,27.6192,27.7038,27.6115,27.6807,169865.0
2019-09-23 15:30:00,36.01,36.04,35.86,35.87,469681.0,27.673,27.6961,27.5577,27.5654,469681.0
2019-09-24 09:30:00,35.84,35.99,35.74,35.88,230074.0,27.5424,27.6576,27.4655,27.5731,230074.0
2019-09-24 10:00:00,35.87,35.87,35.55,35.63,321891.0,27.5654,27.5654,27.3195,27.381,321891.0
2019-09-24 10:30:00,35.64,35.77,35.62,35.63,370912.0,27.3887,27.4886,27.3733,27.381,370912.0
2019-09-24 11:00:00,35.63,35.65,35.51,35.61,379983.0,27.381,27.3964,27.2888,27.3656,379983.0
2019-09-24 11:30:00,35.61,35.62,35.43,35.48,263693.0,27.3656,27.3733,27.2273,27.2657,263693.0
2019-09-24 12:00:00,35.47,35.63,35.42,35.47,256466.0,27.258,27.381,27.2196,27.258,256466.0
2019-09-24 12:30:00,35.47,35.48,35.17,35.19,310520.0,27.258,27.2657,27.0275,27.0429,310520.0
2019-09-24 13:00:00,35.18,35.26,35.08,35.08,122566.0,27.0352,27.0967,26.9583,26.9583,122566.0
2019-09-24 13:30:00,35.08,35.28,35.08,35.22,186229.0,26.9583,27.112,26.9583,27.0659,186229.0
2019-09-24 14:00:00,35.23,35.45,35.1,35.33,175116.0,27.0736,27.2427,26.9737,27.1505,175116.0
2019-09-24 14:30:00,35.34,35.37,35.13,35.14,184355.0,27.1581,27.1812,26.9968,27.0044,184355.0
2019-09-24 15:00:00,35.14,35.34,35.14,35.19,133379.0,27.0044,27.1581,27.0044,27.0429,133379.0
2019-09-24 15:30:00,35.19,35.31,35.13,35.27,664969.0,27.0429,27.1351,26.9968,27.1043,664969.0
2019-09-25 09:30:00,35.29,35.67,35.23,35.45,170384.0,27.1197,27.4117,27.0736,27.2427,170384.0
2019-09-25 10:00:00,35.45,35.53,35.32,35.5,143515.0,27.2427,27.3041,27.1428,27.2811,143515.0
2019-09-25 10:30:00,35.5,35.76,35.45,35.7,392021.0,27.2811,27.4809,27.2427,27.4348,392021.0
2019-09-25 11:00:00,35.69,35.79,35.64,35.72,143844.0,27.4271,27.504,27.3887,27.4502,143844.0
2019-09-25 11:30:00,35.71,35.77,35.63,35.7,127906.0,27.4425,27.4886,27.381,27.4348,127906.0
2019-09-25 12:00:00,35.7,35.81,35.66,35.73,173864.0,27.4348,27.5193,27.404,27.4578,173864.0
2019-09-25 12:30:00,35.72,35.77,35.56,35.6,141117.0,27.4502,27.4886,27.3272,27.3579,141117.0
2019-09-25 13:00:00,35.6,35.76,35.59,35.74,144439.0,27.3579,27.4809,27.3503,27.4655,144439.0
2019-09-25 13:30:00,35.74,35.81,35.72,35.78,122574.0,27.4655,27.5193,27.4502,27.4963,122574.0
2019-09-25 14:00:00,35.78,35.84,35.69,35.73,236248.0,27.4963,27.5424,27.4271,27.4578,236248.0
2019-09-25 14:30:00,35.73,35.73,35.64,35.66,138261.0,27.4578,27.4578,27.3887,27.404,138261.0
2019-09-25 15:00:00,35.66,35.68,35.6,35.68,275156.0,27.404,27.4194,27.3579,27.4194,275156.0
2019-09-25 15:30:00,35.68,35.73,35.59,35.6,710865.0,27.4194,27.4578,27.3503,27.3579,710865.0
2019-09-26 09:30:00,35.46,35.59,35.33,35.51,148666.0,27.2504,27.3503,27.1505,27.2888,148666.0
2019-09-26 10:00:00,35.5,35.56,35.34,35.39,327426.0,27.2811,27.3272,27.1581,27.1966,327426.0
2019-09-26 10:30:00,35.39,35.49,35.32,35.39,212711.0,27.1966,27.2734,27.1428,27.1966,212711.0
2019-09-26 11:00:00,35.39,35.41,35.2,35.21,215972.0,27.1966,27.2119,27.0505,27.0582,215972.0
2019-09-26 11:30:00,35.22,35.42,35.18,35.26,428662.0,27.0659,27.2196,27.0352,27.0967,428662.0
2019-09-26 12:00:00,35.26,35.42,35.24,35.34,129133.0,27.0967,27.2196,27.0813,27.1581,129133.0
2019-09-26 12:30:00,35.34,35.43,35.29,35.35,401675.0,27.1581,27.2273,27.1197,27.1658,401675.0
2019-09-26 13:00:00,35.36,35.38,35.19,35.2,208405.0,27.1735,27.1889,27.0429,27.0505,208405.0
2019-09-26 13:30:00,35.2,35.34,35.19,35.34,127889.0,27.0505,27.1581,27.0429,27.1581,127889.0
2019-09-26 14:00:00,35.33,35.4,35.27,35.29,193032.0,27.1505,27.2042,27.1043,27.1197,193032.0
2019-09-26 14:30:00,35.29,35.35,35.25,35.25,137657.0,27.1197,27.1658,27.089,27.089,137657.0
2019-09-26 15:00:00,35.25,35.34,35.23,35.27,182131.0,27.089,27.1581,27.0736,27.1043,182131.0
2019-09-26 15:30:00,35.27,35.34,35.13,35.16,644535.0,27.1043,27.1581,26.9968,27.0198,644535.0
2019-09-27 09:30:00,35.5,35.96,35.43,35.64,500614.0,27.2811,27.6346,27.2273,27.3887,500614.0
2019-09-27 10:00:00,35.65,35.71,35.49,35.67,252165.0,27.3964,27.4425,27.2734,27.4117,252165.0
2019-09-27 10:30:00,35.68,35.77,35.61,35.73,120804.0,27.4194,27.4886,27.3656,27.4578,120804.0
2019-09-27 11:00:00,35.73,35.74,35.58,35.64,115577.0,27.4578,27.4655,27.3426,27.3887,115577.0
2019-09-27 11:30:00,35.63,35.68,35.32,35.5,203777.0,27.381,27.4194,27.1428,27.2811,203777.0
2019-09-27 12:00:00,35.49,35.53,35.4,35.45,151837.0,27.2734,27.3041,27.2042,27.2427,151837.0
2019-09-27 12:30:00,35.44,35.47,35.31,35.34,140963.0,27.235,27.258,27.1351,27.1581,140963.0
2019-09-27 13:00:00,35.34,35.39,35.25,35.34,260427.0,27.1581,27.1966,27.089,27.1581,260427.0
2019-09-27 13:30:00,35.35,35.36,35.19,35.34,131112.0,27.1658,27.1735,27.0429,27.1581,131112.0
2019-09-27 14:00:00,35.34,35.43,35.28,35.37,154176.0,27.1581,27.2273,27.112,27.1812,154176.0
2019-09-27 14:30:00,35.36,35.36,35.22,35.25,168454.0,27.1735,27.1735,27.0659,27.089,168454.0
2019-09-27 15:00:00,35.25,35.37,35.17,35.27,256961.0,27.089,27.1812,27.0275,27.1043,256961.0
2019-09-27 15:30:00,35.27,35.43,35.25,35.39,948836.0,27.1043,27.2273,27.089,27.1966,948836.0
2019-09-30 09:30:00,35.64,35.7,35.27,35.36,161454.0,27.3887,27.4348,27.1043,27.1735,161454.0
2019-09-30 10:00:00,35.35,35.53,35.26,35.34,172791.0,27.1658,27.3041,27.0967,27.1581,172791.0
2019-09-30 10:30:00,35.35,35.49,35.32,35.44,80384.0,27.1658,27.2734,27.1428,27.235,80384.0
2019-09-30 11:00:00,35.44,35.53,35.33,35.51,192653.0,27.235,27.3041,27.1505,27.2888,192653.0
2019-09-30 11:30:00,35.51,35.54,35.43,35.48,78673.0,27.2888,27.3118,27.2273,27.2657,78673.0
2019-09-30 12:00:00,35.48,35.51,35.4,35.46,181076.0,27.2657,27.2888,27.2042,27.2504,181076.0
2019-09-30 12:30:00,35.47,35.47,35.39,35.43,53636.0,27.258,27.258,27.1966,27.2273,53636.0
2019-09-30 13:00:00,35.44,35.53,35.43,35.48,76381.0,27.235,27.3041,27.2273,27.2657,76381.0
2019-09-30 13:30:00,35.48,35.53,35.44,35.48,76980.0,27.2657,27.3041,27.235,27.2657,76980.0
2019-09-30 14:00:00,35.48,35.5,35.41,35.43,143417.0,27.2657,27.2811,27.2119,27.2273,143417.0
2019-09-30 14:30:00,35.43,35.47,35.4,35.47,102448.0,27.2273,27.258,27.2042,27.258,102448.0
2019-09-30 15:00:00,35.47,35.54,35.43,35.48,118393.0,27.258,27.3118,27.2273,27.2657,118393.0
2019-09-30 15:30:00,35.48,35.53,35.35,35.37,574948.0,27.2657,27.3041,27.1658,27.1812,574948.0
2019-10-01 09:30:00,35.67,35.83,35.53,35.55,420983.0,27.4117,27.5347,27.3041,27.3195,420983.0
2019-10-01 10:00:00,35.54,35.54,34.93,35.06,496141.0,27.3118,27.3118,26.8431,26.943,496141.0
2019-10-01 10:30:00,35.04,35.16,34.94,34.95,179132.0,26.9276,27.0198,26.8507,26.8584,179132.0
2019-10-01 11:00:00,34.95,34.99,34.89,34.99,267947.0,26.8584,26.8892,26.8123,26.8892,267947.0
2019-10-01 11:30:00,34.99,35.03,34.73,34.74,219835.0,26.8892,26.9199,26.6894,26.697,219835.0
2019-10-01 12:00:00,34.72,34.74,34.59,34.59,122485.0,26.6817,26.697,26.5818,26.5818,122485.0
2019-10-01 12:30:00,34.6,34.71,34.56,34.56,129913.0,26.5895,26.674,26.5587,26.5587,129913.0
2019-10-01 13:00:00,34.56,34.57,34.36,34.41,111541.0,26.5587,26.5664,26.405,26.4434,111541.0
2019-10-01 13:30:00,34.4,34.46,34.33,34.34,152407.0,26.4358,26.4819,26.382,26.3897,152407.0
2019-10-01 14:00:00,34.34,34.4,34.25,34.3,141867.0,26.3897,26.4358,26.3205,26.3589,141867.0
2019-10-01 14:30:00,34.31,34.44,34.23,34.25,189747.0,26.3666,26.4665,26.3051,26.3205,189747.0
2019-10-01 15:00:00,34.25,34.38,34.23,34.36,182100.0,26.3205,26.4204,26.3051,26.405,182100.0
2019-10-01 15:30:00,34.36,34.36,34.18,34.2,607446.0,26.405,26.405,26.2667,26.2821,607446.0
2019-10-02 09:30:00,33.9,33.9,33.53,33.7,316052.0,26.0515,26.0515,25.7672,25.8978,316052.0
2019-10-02 10:00:00,33.7,33.99,33.67,33.81,209731.0,25.8978,26.1207,25.8748,25.9824,209731.0
2019-10-02 10:30:00,33.8,33.8,33.61,33.68,268153.0,25.9747,25.9747,25.8287,25.8825,268153.0
2019-10-02 11:00:00,33.67,33.75,33.6,33.62,169089.0,25.8748,25.9363,25.821,25.8363,169089.0
2019-10-02 11:30:00,33.62,33.64,33.42,33.43,222993.0,25.8363,25.8517,25.6827,25.6903,222993.0
2019-10-02 12:00:00,33.43,33.53,33.35,33.42,147521.0,25.6903,25.7672,25.6289,25.6827,147521.0
2019-10-02 12:30:00,33.42,33.45,33.36,33.41,91658.0,25.6827,25.7057,25.6365,25.675,91658.0
2019-10-02 13:00:00,33.41,33.59,33.38,33.56,177609.0,25.675,25.8133,25.6519,25.7902,177609.0
2019-10-02 13:30:00,33.57,33.58,33.47,33.51,101424.0,25.7979,25.8056,25.7211,25.7518,101424.0
2019-10-02 14:00:00,33.5,33.54,33.41,33.52,151462.0,25.7441,25.7749,25.675,25.7595,151462.0
2019-10-02 14:30:00,33.52,33.69,33.51,33.64,200716.0,25.7595,25.8901,25.7518,25.8517,200716.0
2019-10-02 15:00:00,33.64,33.69,33.57,33.65,215248.0,25.8517,25.8901,25.7979,25.8594,215248.0
2019-10-02 15:30:00,33.64,33.67,33.45,33.5,880912.0,25.8517,25.8748,25.7057,25.7441,880912.0
2019-10-03 09:30:00,33.18,33.38,32.92,33.35,441533.0,25.4982,25.6519,25.2984,25.6289,441533.0
2019-10-03 10:00:00,33.35,33.35,32.47,32.86,508388.0,25.6289,25.6289,24.9526,25.2523,508388.0
2019-10-03 10:30:00,32.86,33.04,32.8,33.02,440962.0,25.2523,25.3906,25.2062,25.3753,440962.0
2019-10-03 11:00:00,33.02,33.42,33.0,33.19,340828.0,25.3753,25.6827,25.3599,25.5059,340828.0
2019-10-03 11:30:00,33.18,33.22,32.98,33.03,285576.0,25.4982,25.529,25.3445,25.3829,285576.0
2019-10-03 12:00:00,33.03,33.1,32.94,33.08,204259.0,25.3829,25.4367,25.3138,25.4214,204259.0
2019-10-03 12:30:00,33.07,33.17,33.05,33.15,128167.0,25.4137,25.4905,25.3983,25.4752,128167.0
2019-10-03 13:00:00,33.16,33.26,33.09,33.25,139938.0,25.4828,25.5597,25.4291,25.552,139938.0
2019-10-03 13:30:00,33.25,33.41,33.25,33.34,159625.0,25.552,25.675,25.552,25.6212,159625.0
2019-10-03 14:00:00,33.34,33.43,33.28,33.4,186241.0,25.6212,25.6903,25.5751,25.6673,186241.0
2019-10-03 14:30:00,33.4,33.44,33.32,33.34,243494.0,25.6673,25.698,25.6058,25.6212,243494.0
2019-10-03 15:00:00,33.34,33.42,33.32,33.37,299382.0,25.6212,25.6827,25.6058,25.6442,299382.0
2019-10-03 15:30:00,33.37,33.44,33.26,33.43,796719.0,25.6442,25.698,25.5597,25.6903,796719.0
2019-10-04 09:30:00,33.4,33.63,33.3,33.36,263831.0,25.6673,25.844,25.5904,25.6365,263831.0
2019-10-04 10:00:00,33.35,33.41,33.09,33.09,266907.0,25.6289,25.675,25.4291,25.4291,266907.0
2019-10-04 10:30:00,33.08,33.19,33.07,33.13,224467.0,25.4214,25.5059,25.4137,25.4598,224467.0
2019-10-04 11:00:00,33.13,33.25,33.07,33.24,174687.0,25.4598,25.552,25.4137,25.5443,174687.0
2019-10-04 11:30:00,33.25,33.42,33.23,33.36,133089.0,25.552,25.6827,25.5366,25.6365,133089.0
2019-10-04 12:00:00,33.37,33.45,33.31,33.39,82898.0,25.6442,25.7057,25.5981,25.6596,82898.0
2019-10-04 12:30:00,33.39,33.4,33.3,33.34,65349.0,25.6596,25.6673,25.5904,25.6212,65349.0
2019-10-04 13:00:00,33.35,33.43,33.3,33.43,83790.0,25.6289,25.6903,25.5904,25.6903,83790.0
2019-10-04 13:30:00,33.43,33.53,33.38,33.5,91762.0,25.6903,25.7672,25.6519,25.7441,91762.0
2019-10-04 14:00:00,33.52,33.63,33.51,33.59,87180.0,25.7595,25.844,25.7518,25.8133,87180.0
2019-10-04 14:30:00,33.6,33.61,33.48,33.52,136167.0,25.821,25.8287,25.7288,25.7595,136167.0
2019-10-04 15:00:00,33.53,33.69,33.52,33.68,147611.0,25.7672,25.8901,25.7595,25.8825,147611.0
2019-10-04 15:30:00,33.68,33.8,33.65,33.76,471085.0,25.8825,25.9747,25.8594,25.9439,471085.0
2019-10-07 09:30:00,33.62,33.91,33.55,33.82,154992.0,25.8363,26.0592,25.7826,25.99,154992.0
2019-10-07 10:00:00,33.82,34.04,33.78,34.01,185910.0,25.99,26.1591,25.9593,26.1361,185910.0
2019-10-07 10:30:00,34.0,34.06,33.92,33.93,135431.0,26.1284,26.1745,26.0669,26.0746,135431.0
2019-10-07 11:00:00,33.94,34.09,33.93,33.98,122731.0,26.0823,26.1975,26.0746,26.113,122731.0
2019-10-07 11:30:00,33.98,34.09,33.97,34.01,101525.0,26.113,26.1975,26.1053,26.1361,101525.0
2019-10-07 12:00:00,34.03,34.09,34.0,34.08,91203.0,26.1514,26.1975,26.1284,26.1898,91203.0
2019-10-07 12:30:00,34.08,34.11,34.01,34.11,85888.0,26.1898,26.2129,26.1361,26.2129,85888.0
2019-10-07 13:00:00,34.11,34.13,33.99,34.04,153706.0,26.2129,26.2283,26.1207,26.1591,153706.0
2019-10-07 13:30:00,34.05,34.28,34.04,34.25,154447.0,26.1668,26.3435,26.1591,26.3205,154447.0
2019-10-07 14:00:00,34.26,34.26,34.06,34.11,150391.0,26.3282,26.3282,26.1745,26.2129,150391.0
2019-10-07 14:30:00,34.1,34.11,33.91,34.0,134898.0,26.2052,26.2129,26.0592,26.1284,134898.0
2019-10-07 15:00:00,34.01,34.1,33.95,34.05,378536.0,26.1361,26.2052,26.0899,26.1668,378536.0
2019-10-07 15:30:00,34.06,34.07,33.92,33.93,1413714.0,26.1745,26.1822,26.0669,26.0746,1413714.0
2019-10-08 09:30:00,33.02,33.29,32.81,33.02,944278.0,25.3753,25.5827,25.2139,25.3753,944278.0
2019-10-08 10:00:00,33.02,33.03,32.8,32.9,448440.0,25.3753,25.3829,25.2062,25.283,448440.0
2019-10-08 10:30:00,32.88,33.06,32.78,33.05,403772.0,25.2677,25.406,25.1908,25.3983,403772.0
2019-10-08 11:00:00,33.05,33.07,32.72,32.73,481801.0,25.3983,25.4137,25.1447,25.1524,481801.0
2019-10-08 11:30:00,32.74,32.86,32.64,32.81,442722.0,25.1601,25.2523,25.0832,25.2139,442722.0
2019-10-08 12:00:00,32.81,32.96,32.73,32.84,399917.0,25.2139,25.3291,25.1524,25.2369,399917.0
2019-10-08 12:30:00,32.84,32.9,32.75,32.84,323032.0,25.2369,25.283,25.1678,25.2369,323032.0
2019-10-08 13:00:00,32.84,32.96,32.82,32.95,864977.0,25.2369,25.3291,25.2216,25.3215,864977.0
2019-10-08 13:30:00,32.95,33.06,32.9,32.94,377164.0,25.3215,25.406,25.283,25.3138,377164.0
2019-10-08 14:00:00,32.94,33.0,32.87,32.9,237163.0,25.3138,25.3599,25.26,25.283,237163.0
2019-10-08 14:30:00,32.91,33.06,32.81,32.83,418964.0,25.2907,25.406,25.2139,25.2292,418964.0
2019-10-08 15:00:00,32.82,32.92,32.71,32.8,416491.0,25.2216,25.2984,25.137,25.2062,416491.0
2019-10-08 15:30:00,32.79,32.88,32.58,32.59,1232403.0,25.1985,25.2677,25.0371,25.0448,1232403.0
2019-10-09 09:30:00,32.88,33.02,32.75,32.9,387290.0,25.2677,25.3753,25.1678,25.283,387290.0
2019-10-09 10:00:00,32.9,32.92,32.76,32.79,284382.0,25.283,25.2984,25.1755,25.1985,284382.0
2019-10-09 10:30:00,32.78,32.89,32.75,32.8,173449.0,25.1908,25.2754,25.1678,25.2062,173449.0
2019-10-09 11:00:00,32.8,32.88,32.67,32.8,172406.0,25.2062,25.2677,25.1063,25.2062,172406.0
2019-10-09 11:30:00,32.81,32.9,32.76,32.79,166430.0,25.2139,25.283,25.1755,25.1985,166430.0
2019-10-09 12:00:00,32.8,32.92,32.79,32.89,119082.0,25.2062,25.2984,25.1985,25.2754,119082.0
2019-10-09 12:30:00,32.89,32.9,32.81,32.89,128785.0,25.2754,25.283,25.2139,25.2754,128785.0
2019-10-09 13:00:00,32.9,32.97,32.85,32.9,113161.0,25.283,25.3368,25.2446,25.283,113161.0
2019-10-09 13:30:00,32.91,32.99,32.9,32.95,98516.0,25.2907,25.3522,25.283,25.3215,98516.0
2019-10-09 14:00:00,32.95,33.03,32.9,33.02,186951.0,25.3215,25.3829,25.283,25.3753,186951.0
2019-10-09 14:30:00,33.01,33.14,32.92,33.14,596920.0,25.3676,25.4675,25.2984,25.4675,596920.0
2019-10-09 15:00:00,33.14,33.16,33.05,33.1,403139.0,25.4675,25.4828,25.3983,25.4367,403139.0
2019-10-09 15:30:00,33.11,33.19,32.95,32.98,796504.0,25.4444,25.5059,25.3215,25.3445,796504.0
2019-10-10 09:30:00,33.3,33.96,33.25,33.89,617739.0,25.5904,26.0976,25.552,26.0438,617739.0
2019-10-10 10:00:00,33.9,33.91,33.7,33.77,574801.0,26.0515,26.0592,25.8978,25.9516,574801.0
2019-10-10 10:30:00,33.77,33.89,33.68,33.88,270224.0,25.9516,26.0438,25.8825,26.0362,270224.0
2019-10-10 11:00:00,33.88,33.89,33.67,33.7,203853.0,26.0362,26.0438,25.8748,25.8978,203853.0
2019-10-10 11:30:00,33.7,33.91,33.67,33.91,191821.0,25.8978,26.0592,25.8748,26.0592,191821.0
2019-10-10 12:00:00,33.9,33.92,33.78,33.8,159211.0,26.0515,26.0669,25.9593,25.9747,159211.0
2019-10-10 12:30:00,33.8,33.85,33.72,33.78,159772.0,25.9747,26.0131,25.9132,25.9593,159772.0
2019-10-10 13:00:00,33.79,33.79,33.59,33.62,152910.0,25.967,25.967,25.8133,25.8363,152910.0
2019-10-10 13:30:00,33.61,33.79,33.55,33.76,271880.0,25.8287,25.967,25.7826,25.9439,271880.0
2019-10-10 14:00:00,33.77,33.85,33.61,33.73,526813.0,25.9516,26.0131,25.8287,25.9209,526813.0
2019-10-10 14:30:00,33.73,33.79,33.64,33.7,395221.0,25.9209,25.967,25.8517,25.8978,395221.0
2019-10-10 15:00:00,33.7,33.82,33.65,33.8,328325.0,25.8978,25.99,25.8594,25.9747,328325.0
2019-10-10 15:30:00,33.8,33.88,33.68,33.77,707335.0,25.9747,26.0362,25.8825,25.9516,707335.0
2019-10-11 09:30:00,34.58,34.69,34.27,34.58,492933.0,26.5741,26.6586,26.3359,26.5741,492933.0
2019-10-11 10:00:00,34.59,34.75,34.54,34.59,271903.0,26.5818,26.7047,26.5434,26.5818,271903.0
2019-10-11 10:30:00,34.6,34.72,34.57,34.65,180087.0,26.5895,26.6817,26.5664,26.6279,180087.0
2019-10-11 11:00:00,34.65,34.85,34.61,34.84,154543.0,26.6279,26.7816,26.5971,26.7739,154543.0
2019-10-11 11:30:00,34.83,34.93,34.72,34.78,291316.0,26.7662,26.8431,26.6817,26.7278,291316.0
2019-10-11 12:00:00,34.78,34.84,34.67,34.72,206098.0,26.7278,26.7739,26.6433,26.6817,206098.0
2019-10-11 12:30:00,34.73,34.74,34.53,34.6,161640.0,26.6894,26.697,26.5357,26.5895,161640.0
2019-10-11 13:00:00,34.6,34.79,34.54,34.66,151749.0,26.5895,26.7355,26.5434,26.6356,151749.0
2019-10-11 13:30:00,34.68,34.77,34.66,34.75,84519.0,26.6509,26.7201,26.6356,26.7047,84519.0
2019-10-11 14:00:00,34.75,34.77,34.63,34.73,89199.0,26.7047,26.7201,26.6125,26.6894,89199.0
2019-10-11 14:30:00,34.73,34.78,34.7,34.74,106187.0,26.6894,26.7278,26.6663,26.697,106187.0
2019-10-11 15:00:00,34.75,34.77,34.67,34.75,155067.0,26.7047,26.7201,26.6433,26.7047,155067.0
2019-10-11 15:30:00,34.74,34.87,34.45,34.48,665485.0,26.697,26.7969,26.4742,26.4972,665485.0
2019-10-14 09:30:00,34.25,34.39,34.06,34.39,261710.0,26.3205,26.4281,26.1745,26.4281,261710.0
2019-10-14 10:00:00,34.4,34.48,34.28,34.29,128756.0,26.4358,26.4972,26.3435,26.3512,128756.0
2019-10-14 10:30:00,34.29,34.45,34.29,34.39,98263.0,26.3512,26.4742,26.3512,26.4281,98263.0
2019-10-14 11:00:00,34.39,34.57,34.36,34.55,164706.0,26.4281,26.5664,26.405,26.551,164706.0
2019-10-14 11:30:00,34.54,34.65,34.53,34.59,80755.0,26.5434,26.6279,26.5357,26.5818,80755.0
2019-10-14 12:00:00,34.58,34.67,34.56,34.63,86719.0,26.5741,26.6433,26.5587,26.6125,86719.0
2019-10-14 12:30:00,34.63,34.7,34.62,34.68,90229.0,26.6125,26.6663,26.6048,26.6509,90229.0
2019-10-14 13:00:00,34.68,34.68,34.6,34.64,79507.0,26.6509,26.6509,26.5895,26.6202,79507.0
2019-10-14 13:30:00,34.64,34.66,34.55,34.57,112681.0,26.6202,26.6356,26.551,26.5664,112681.0
2019-10-14 14:00:00,34.58,34.6,34.52,34.53,119565.0,26.5741,26.5895,26.528,26.5357,119565.0
2019-10-14 14:30:00,34.53,34.62,34.52,34.59,77983.0,26.5357,26.6048,26.528,26.5818,77983.0
2019-10-14 15:00:00,34.59,34.6,34.52,34.52,100890.0,26.5818,26.5895,26.528,26.528,100890.0
2019-10-14 15:30:00,34.52,34.58,34.47,34.56,281500.0,26.528,26.5741,26.4896,26.5587,281500.0
2019-10-15 09:30:00,34.74,34.78,34.52,34.72,220417.0,26.697,26.7278,26.528,26.6817,220417.0
2019-10-15 10:00:00,34.73,35.06,34.7,35.04,216802.0,26.6894,26.943,26.6663,26.9276,216802.0
2019-10-15 10:30:00,35.04,35.24,35.02,35.22,310196.0,26.9276,27.0813,26.9122,27.0659,310196.0
2019-10-15 11:00:00,35.23,35.27,35.04,35.13,183108.0,27.0736,27.1043,26.9276,26.9968,183108.0
2019-10-15 11:30:00,35.13,35.25,35.13,35.22,170865.0,26.9968,27.089,26.9968,27.0659,170865.0
2019-10-15 12:00:00,35.23,35.31,35.18,35.3,121576.0,27.0736,27.1351,27.0352,27.1274,121576.0
2019-10-15 12:30:00,35.3,35.3,35.21,35.3,118538.0,27.1274,27.1274,27.0582,27.1274,118538.0
2019-10-15 13:00:00,35.3,35.32,35.18,35.2,128040.0,27.1274,27.1428,27.0352,27.0505,128040.0
2019-10-15 13:30:00,35.21,35.3,35.15,35.24,117795.0,27.0582,27.1274,27.0121,27.0813,117795.0
2019-10-15 14:00:00,35.24,35.34,35.15,35.25,133513.0,27.0813,27.1581,27.0121,27.089,133513.0
2019-10-15 14:30:00,35.26,35.26,35.11,35.12,170161.0,27.0967,27.0967,26.9814,26.9891,170161.0
2019-10-15 15:00:00,35.12,35.22,35.09,35.2,185923.0,26.9891,27.0659,26.966,27.0505,185923.0
2019-10-15 15:30:00,35.21,35.22,35.11,35.13,361940.0,27.0582,27.0659,26.9814,26.9968,361940.0
2019-10-16 09:30:00,35.12,35.47,35.0,35.17,436949.0,26.9891,27.258,26.8969,27.0275,436949.0
2019-10-16 10:00:00,35.17,35.5,35.17,35.48,247238.0,27.0275,27.2811,27.0275,27.2657,247238.0
2019-10-16 10:30:00,35.48,35.54,35.34,35.43,235996.0,27.2657,27.3118,27.1581,27.2273,235996.0
2019-10-16 11:00:00,35.44,35.48,35.25,35.27,189155.0,27.235,27.2657,27.089,27.1043,189155.0
2019-10-16 11:30:00,35.27,35.37,35.26,35.31,217706.0,27.1043,27.1812,27.0967,27.1351,217706.0
2019-10-16 12:00:00,35.32,35.34,35.16,35.16,408693.0,27.1428,27.1581,27.0198,27.0198,408693.0
2019-10-16 12:30:00,35.17,35.17,35.01,35.04,166628.0,27.0275,27.0275,26.9045,26.9276,166628.0
2019-10-16 13:00:00,35.04,35.06,34.96,34.97,180606.0,26.9276,26.943,26.8661,26.8738,180606.0
2019-10-16 13:30:00,34.97,35.04,34.88,34.91,226760.0,26.8738,26.9276,26.8046,26.8277,226760.0
2019-10-16 14:00:00,34.91,35.12,34.91,35.05,228019.0,26.8277,26.9891,26.8277,26.9353,228019.0
2019-10-16 14:30:00,35.05,35.16,35.04,35.13,290230.0,26.9353,27.0198,26.9276,26.9968,290230.0
2019-10-16 15:00:00,35.13,35.17,35.07,35.12,310710.0,26.9968,27.0275,26.9506,26.9891,310710.0
2019-10-16 15:30:00,35.12,35.16,35.06,35.13,537374.0,26.9891,27.0198,26.943,26.9968,537374.0
2019-10-17 09:30:00,35.34,35.41,35.04,35.29,318017.0,27.1581,27.2119,26.9276,27.1197,318017.0
2019-10-17 10:00:00,35.3,35.34,35.18,35.27,243453.0,27.1274,27.1581,27.0352,27.1043,243453.0
2019-10-17 10:30:00,35.27,35.27,34.93,34.96,261502.0,27.1043,27.1043,26.8431,26.8661,261502.0
2019-10-17 11:00:00,34.95,35.01,34.81,34.98,347292.0,26.8584,26.9045,26.7508,26.8815,347292.0
2019-10-17 11:30:00,34.98,34.98,34.8,34.83,186612.0,26.8815,26.8815,26.7432,26.7662,186612.0
2019-10-17 12:00:00,34.83,34.83,34.75,34.77,169907.0,26.7662,26.7662,26.7047,26.7201,169907.0
2019-10-17 12:30:00,34.77,34.79,34.68,34.72,192976.0,26.7201,26.7355,26.6509,26.6817,192976.0
2019-10-17 13:00:00,34.71,34.77,34.65,34.7,288220.0,26.674,26.7201,26.6279,26.6663,288220.0
2019-10-17 13:30:00,34.72,34.9,34.71,34.87,155626.0,26.6817,26.82,26.674,26.7969,155626.0
2019-10-17 14:00:00,34.87,34.87,34.79,34.87,202891.0,26.7969,26.7969,26.7355,26.7969,202891.0
2019-10-17 14:30:00,34.87,34.95,34.8,34.93,169394.0,26.7969,26.8584,26.7432,26.8431,169394.0
2019-10-17 15:00:00,34.94,35.0,34.93,34.97,253081.0,26.8507,26.8969,26.8431,26.8738,253081.0
2019-10-17 15:30:00,34.97,35.01,34.89,35.01,933663.0,26.8738,26.9045,26.8123,26.9045,933663.0
2019-10-18 09:30:00,35.09,35.51,34.85,34.91,799343.0,26.966,27.2888,26.7816,26.8277,799343.0
2019-10-18 10:00:00,34.9,34.99,34.71,34.82,260625.0,26.82,26.8892,26.674,26.7585,260625.0
2019-10-18 10:30:00,34.82,35.26,34.81,35.26,374417.0,26.7585,27.0967,26.7508,27.0967,374417.0
2019-10-18 11:00:00,35.26,35.38,35.19,35.19,223327.0,27.0967,27.1889,27.0429,27.0429,223327.0
2019-10-18 11:30:00,35.19,35.38,35.16,35.3,219234.0,27.0429,27.1889,27.0198,27.1274,219234.0
2019-10-18 12:00:00,35.29,35.46,35.14,35.19,267837.0,27.1197,27.2504,27.0044,27.0429,267837.0
2019-10-18 12:30:00,35.18,35.4,35.12,35.17,245809.0,27.0352,27.2042,26.9891,27.0275,245809.0
2019-10-18 13:00:00,35.17,35.36,35.16,35.31,241512.0,27.0275,27.1735,27.0198,27.1351,241512.0
2019-10-18 13:30:00,35.31,35.41,35.24,35.4,472988.0,27.1351,27.2119,27.0813,27.2042,472988.0
2019-10-18 14:00:00,35.39,35.4,35.29,35.34,236758.0,27.1966,27.2042,27.1197,27.1581,236758.0
2019-10-18 14:30:00,35.34,35.34,35.22,35.3,198941.0,27.1581,27.1581,27.0659,27.1274,198941.0
2019-10-18 15:00:00,35.3,35.4,35.28,35.31,278620.0,27.1274,27.2042,27.112,27.1351,278620.0
2019-10-18 15:30:00,35.31,35.38,35.25,35.31,922599.0,27.1351,27.1889,27.089,27.1351,922599.0
2019-10-21 09:30:00,35.78,36.11,35.69,36.02,440868.0,27.4963,27.7499,27.4271,27.6807,440868.0
2019-10-21 10:00:00,36.02,36.07,35.79,35.86,504916.0,27.6807,27.7191,27.504,27.5577,504916.0
2019-10-21 10:30:00,35.87,35.93,35.77,35.86,290259.0,27.5654,27.6115,27.4886,27.5577,290259.0
2019-10-21 11:00:00,35.86,35.87,35.77,35.82,208083.0,27.5577,27.5654,27.4886,27.527,208083.0
2019-10-21 11:30:00,35.82,35.87,35.77,35.86,126578.0,27.527,27.5654,27.4886,27.5577,126578.0
2019-10-21 12:00:00,35.86,35.86,35.72,35.77,129355.0,27.5577,27.5577,27.4502,27.4886,129355.0
2019-10-21 12:30:00,35.77,35.82,35.69,35.7,147182.0,27.4886,27.527,27.4271,27.4348,147182.0
2019-10-21 13:00:00,35.71,35.74,35.53,35.56,201241.0,27.4425,27.4655,27.3041,27.3272,201241.0
2019-10-21 13:30:00,35.56,35.66,35.47,35.52,195749.0,27.3272,27.404,27.258,27.2965,195749.0
2019-10-21 14:00:00,35.52,35.62,35.49,35.55,175456.0,27.2965,27.3733,27.2734,27.3195,175456.0
2019-10-21 14:30:00,35.55,35.61,35.5,35.61,169247.0,27.3195,27.3656,27.2811,27.3656,169247.0
2019-10-21 15:00:00,35.61,35.71,35.59,35.69,195069.0,27.3656,27.4425,27.3503,27.4271,195069.0
2019-10-21 15:30:00,35.68,35.71,35.58,35.58,500601.0,27.4194,27.4425,27.3426,27.3426,500601.0
2019-10-22 09:30:00,35.57,35.63,35.18,35.33,407422.0,27.3349,27.381,27.0352,27.1505,407422.0
2019-10-22 10:00:00,35.34,35.63,35.29,35.63,206094.0,27.1581,27.381,27.1197,27.381,206094.0
2019-10-22 10:30:00,35.63,35.72,35.53,35.63,160542.0,27.381,27.4502,27.3041,27.381,160542.0
2019-10-22 11:00:00,35.64,35.83,35.62,35.8,178688.0,27.3887,27.5347,27.3733,27.5116,178688.0
2019-10-22 11:30:00,35.79,35.9,35.76,35.89,163174.0,27.504,27.5885,27.4809,27.5808,163174.0
2019-10-22 12:00:00,35.89,36.04,35.89,36.03,250633.0,27.5808,27.6961,27.5808,27.6884,250633.0
2019-10-22 12:30:00,36.03,36.07,35.91,35.93,176514.0,27.6884,27.7191,27.5962,27.6115,176514.0
2019-10-22 13:00:00,35.92,35.97,35.83,35.87,277037.0,27.6039,27.6423,27.5347,27.5654,277037.0
2019-10-22 13:30:00,35.87,36.06,35.86,36.06,126881.0,27.5654,27.7114,27.5577,27.7114,126881.0
2019-10-22 14:00:00,36.05,36.2,36.05,36.1,215942.0,27.7038,27.819,27.7038,27.7422,215942.0
2019-10-22 14:30:00,36.11,36.12,35.92,35.96,182995.0,27.7499,27.7576,27.6039,27.6346,182995.0
2019-10-22 15:00:00,35.97,35.98,35.85,35.95,338403.0,27.6423,27.65,27.5501,27.6269,338403.0
2019-10-22 15:30:00,35.95,36.06,35.92,35.94,592224.0,27.6269,27.7114,27.6039,27.6192,592224.0
2019-10-23 09:30:00,35.76,35.93,35.67,35.73,289722.0,27.4809,27.6115,27.4117,27.4578,289722.0
2019-10-23 10:00:00,35.73,35.75,35.57,35.7,352667.0,27.4578,27.4732,27.3349,27.4348,352667.0
2019-10-23 10:30:00,35.7,35.93,35.69,35.91,195191.0,27.4348,27.6115,27.4271,27.5962,195191.0
2019-10-23 11:00:00,35.9,35.93,35.76,35.81,433021.0,27.5885,27.6115,27.4809,27.5193,433021.0
2019-10-23 11:30:00,35.81,35.94,35.77,35.89,308150.0,27.5193,27.6192,27.4886,27.5808,308150.0
2019-10-23 12:00:00,35.9,36.03,35.89,35.99,173880.0,27.5885,27.6884,27.5808,27.6576,173880.0
2019-10-23 12:30:00,36.0,36.01,35.87,35.88,183008.0,27.6653,27.673,27.5654,27.5731,183008.0
2019-10-23 13:00:00,35.88,35.96,35.84,35.87,173310.0,27.5731,27.6346,27.5424,27.5654,173310.0
2019-10-23 13:30:00,35.87,35.91,35.76,35.81,179977.0,27.5654,27.5962,27.4809,27.5193,179977.0
2019-10-23 14:00:00,35.8,35.82,35.73,35.75,154639.0,27.5116,27.527,27.4578,27.4732,154639.0
2019-10-23 14:30:00,35.75,35.81,35.73,35.78,213539.0,27.4732,27.5193,27.4578,27.4963,213539.0
2019-10-23 15:00:00,35.78,35.92,35.77,35.91,189200.0,27.4963,27.6039,27.4886,27.5962,189200.0
2019-10-23 15:30:00,35.91,36.0,35.86,35.98,568336.0,27.5962,27.6653,27.5577,27.65,568336.0
2019-10-24 09:30:00,36.0,36.1,35.71,35.84,435272.0,27.6653,27.7422,27.4425,27.5424,435272.0
2019-10-24 10:00:00,35.84,35.86,35.59,35.6,261910.0,27.5424,27.5577,27.3503,27.3579,261910.0
2019-10-24 10:30:00,35.6,35.67,35.5,35.53,439677.0,27.3579,27.4117,27.2811,27.3041,439677.0
2019-10-24 11:00:00,35.53,35.75,35.53,35.74,233706.0,27.3041,27.4732,27.3041,27.4655,233706.0
2019-10-24 11:30:00,35.74,35.76,35.54,35.63,316450.0,27.4655,27.4809,27.3118,27.381,316450.0
2019-10-24 12:00:00,35.63,35.64,35.42,35.5,237802.0,27.381,27.3887,27.2196,27.2811,237802.0
2019-10-24 12:30:00,35.5,35.59,35.43,35.47,133626.0,27.2811,27.3503,27.2273,27.258,133626.0
2019-10-24 13:00:00,35.47,35.51,35.4,35.41,147416.0,27.258,27.2888,27.2042,27.2119,147416.0
2019-10-24 13:30:00,35.42,35.51,35.4,35.5,185279.0,27.2196,27.2888,27.2042,27.2811,185279.0
2019-10-24 14:00:00,35.5,35.66,35.49,35.64,231937.0,27.2811,27.404,27.2734,27.3887,231937.0
2019-10-24 14:30:00,35.63,35.69,35.6,35.61,148428.0,27.381,27.4271,27.3579,27.3656,148428.0
2019-10-24 15:00:00,35.61,35.65,35.58,35.6,168448.0,27.3656,27.3964,27.3426,27.3579,168448.0
2019-10-24 15:30:00,35.61,35.63,35.56,35.58,653085.0,27.3656,27.381,27.3272,27.3426,653085.0
2019-10-25 09:30:00,35.42,35.99,35.42,35.86,213289.0,27.2196,27.6576,27.2196,27.5577,213289.0
2019-10-25 10:00:00,35.87,35.95,35.73,35.92,158411.0,27.5654,27.6269,27.4578,27.6039,158411.0
2019-10-25 10:30:00,35.93,35.94,35.8,35.88,142426.0,27.6115,27.6192,27.5116,27.5731,142426.0
2019-10-25 11:00:00,35.87,36.0,35.82,35.98,132556.0,27.5654,27.6653,27.527,27.65,132556.0
2019-10-25 11:30:00,35.98,36.06,35.88,36.03,311741.0,27.65,27.7114,27.5731,27.6884,311741.0
2019-10-25 12:00:00,36.04,36.07,35.93,35.94,189863.0,27.6961,27.7191,27.6115,27.6192,189863.0
2019-10-25 12:30:00,35.95,36.01,35.9,35.93,160547.0,27.6269,27.673,27.5885,27.6115,160547.0
2019-10-25 13:00:00,35.93,35.99,35.91,35.95,70814.0,27.6115,27.6576,27.5962,27.6269,70814.0
2019-10-25 13:30:00,35.95,35.96,35.85,35.87,78952.0,27.6269,27.6346,27.5501,27.5654,78952.0
2019-10-25 14:00:00,35.88,35.93,35.79,35.8,149463.0,27.5731,27.6115,27.504,27.5116,149463.0
2019-10-25 14:30:00,35.8,35.85,35.79,35.82,84754.0,27.5116,27.5501,27.504,27.527,84754.0
2019-10-25 15:00:00,35.82,35.96,35.8,35.93,163565.0,27.527,27.6346,27.5116,27.6115,163565.0
2019-10-25 15:30:00,35.93,35.97,35.83,35.85,561054.0,27.6115,27.6423,27.5347,27.5501,561054.0
2019-10-28 09:30:00,36.07,36.55,36.01,36.43,586156.0,27.7191,28.088,27.673,27.9958,586156.0
2019-10-28 10:00:00,36.44,36.47,36.33,36.4,279306.0,28.0035,28.0265,27.9189,27.9727,279306.0
2019-10-28 10:30:00,36.4,36.41,36.15,36.16,479783.0,27.9727,27.9804,27.7806,27.7883,479783.0
2019-10-28 11:00:00,36.16,36.21,36.12,36.19,118315.0,27.7883,27.8267,27.7576,27.8113,118315.0
2019-10-28 11:30:00,36.2,36.28,36.16,36.27,90501.0,27.819,27.8805,27.7883,27.8728,90501.0
2019-10-28 12:00:00,36.27,36.32,36.21,36.25,187620.0,27.8728,27.9112,27.8267,27.8575,187620.0
2019-10-28 12:30:00,36.24,36.24,36.09,36.14,176884.0,27.8498,27.8498,27.7345,27.7729,176884.0
2019-10-28 13:00:00,36.14,36.18,36.07,36.09,107542.0,27.7729,27.8037,27.7191,27.7345,107542.0
2019-10-28 13:30:00,36.09,36.17,36.07,36.17,95397.0,27.7345,27.796,27.7191,27.796,95397.0
2019-10-28 14:00:00,36.16,36.25,36.14,36.24,94788.0,27.7883,27.8575,27.7729,27.8498,94788.0
2019-10-28 14:30:00,36.24,36.26,36.18,36.21,161237.0,27.8498,27.8651,27.8037,27.8267,161237.0
2019-10-28 15:00:00,36.21,36.32,36.21,36.3,220190.0,27.8267,27.9112,27.8267,27.8959,220190.0
2019-10-28 15:30:00,36.3,36.31,36.17,36.18,615560.0,27.8959,27.9036,27.796,27.8037,615560.0
2019-10-29 09:30:00,35.5,35.88,35.5,35.88,370067.0,27.556,27.8509,27.556,27.8509,370067.0
2019-10-29 10:00:00,35.88,35.95,35.82,35.91,221926.0,27.8509,27.9053,27.8044,27.8742,221926.0
2019-10-29 10:30:00,35.91,36.07,35.9,36.04,228623.0,27.8742,27.9984,27.8665,27.9751,228623.0
2019-10-29 11:00:00,36.04,36.06,35.9,35.92,157671.0,27.9751,27.9907,27.8665,27.882,157671.0
2019-10-29 11:30:00,35.92,35.94,35.7,35.74,137062.0,27.882,27.8975,27.7112,27.7423,137062.0
2019-10-29 12:00:00,35.73,35.77,35.61,35.66,223683.0,27.7345,27.7655,27.6413,27.6802,223683.0
2019-10-29 12:30:00,35.66,35.7,35.62,35.63,188888.0,27.6802,27.7112,27.6491,27.6569,188888.0
2019-10-29 13:00:00,35.64,35.67,35.56,35.58,188689.0,27.6646,27.6879,27.6025,27.6181,188689.0
2019-10-29 13:30:00,35.58,35.79,35.57,35.79,151032.0,27.6181,27.7811,27.6103,27.7811,151032.0
2019-10-29 14:00:00,35.78,35.79,35.71,35.79,110090.0,27.7733,27.7811,27.719,27.7811,110090.0
2019-10-29 14:30:00,35.78,35.79,35.61,35.65,108641.0,27.7733,27.7811,27.6413,27.6724,108641.0
2019-10-29 15:00:00,35.64,35.74,35.62,35.73,162657.0,27.6646,27.7423,27.6491,27.7345,162657.0
2019-10-29 15:30:00,35.73,35.78,35.69,35.73,392355.0,27.7345,27.7733,27.7034,27.7345,392355.0
2019-10-30 09:30:00,35.65,35.65,35.23,35.23,298214.0,27.6724,27.6724,27.3464,27.3464,298214.0
2019-10-30 10:00:00,35.23,35.24,35.09,35.17,361698.0,27.3464,27.3541,27.2377,27.2998,361698.0
2019-10-30 10:30:00,35.18,35.37,35.11,35.33,192107.0,27.3076,27.4551,27.2532,27.424,192107.0
2019-10-30 11:00:00,35.34,35.4,35.25,35.28,177322.0,27.4318,27.4783,27.3619,27.3852,177322.0
2019-10-30 11:30:00,35.27,35.28,35.19,35.25,125975.0,27.3774,27.3852,27.3153,27.3619,125975.0
2019-10-30 12:00:00,35.24,35.3,35.21,35.29,117167.0,27.3541,27.4007,27.3309,27.393,117167.0
2019-10-30 12:30:00,35.29,35.46,35.27,35.44,141581.0,27.393,27.5249,27.3774,27.5094,141581.0
2019-10-30 13:00:00,35.45,35.47,35.33,35.36,97159.0,27.5172,27.5327,27.424,27.4473,97159.0
2019-10-30 13:30:00,35.35,35.39,35.29,35.36,132480.0,27.4395,27.4706,27.393,27.4473,132480.0
2019-10-30 14:00:00,35.37,35.54,35.35,35.45,163004.0,27.4551,27.587,27.4395,27.5172,163004.0
2019-10-30 14:30:00,35.45,35.71,35.43,35.66,349174.0,27.5172,27.719,27.5016,27.6802,349174.0
2019-10-30 15:00:00,35.65,35.69,35.51,35.56,304582.0,27.6724,27.7034,27.5637,27.6025,304582.0
2019-10-30 15:30:00,35.56,35.58,35.42,35.49,491059.0,27.6025,27.6181,27.4939,27.5482,491059.0
2019-10-31 09:30:00,35.22,35.3,34.81,34.85,363479.0,27.3386,27.4007,27.0204,27.0514,363479.0
2019-10-31 10:00:00,34.84,34.86,34.57,34.62,319131.0,27.0437,27.0592,26.8341,26.8729,319131.0
2019-10-31 10:30:00,34.63,34.91,34.55,34.91,210481.0,26.8806,27.098,26.8186,27.098,210481.0
2019-10-31 11:00:00,34.9,34.99,34.82,34.95,187951.0,27.0902,27.1601,27.0281,27.129,187951.0
2019-10-31 11:30:00,34.94,35.14,34.9,35.07,131858.0,27.1213,27.2765,27.0902,27.2222,131858.0
2019-10-31 12:00:00,35.06,35.07,34.94,34.95,81262.0,27.2144,27.2222,27.1213,27.129,81262.0
2019-10-31 12:30:00,34.95,34.97,34.78,34.88,436420.0,27.129,27.1446,26.9971,27.0747,436420.0
2019-10-31 13:00:00,34.88,35.0,34.85,34.99,128904.0,27.0747,27.1679,27.0514,27.1601,128904.0
2019-10-31 13:30:00,35.0,35.03,34.92,34.95,112599.0,27.1679,27.1911,27.1058,27.129,112599.0
2019-10-31 14:00:00,34.94,35.03,34.92,34.94,155496.0,27.1213,27.1911,27.1058,27.1213,155496.0
2019-10-31 14:30:00,34.94,34.95,34.88,34.93,329165.0,27.1213,27.129,27.0747,27.1135,329165.0
2019-10-31 15:00:00,34.92,35.12,34.9,35.1,217801.0,27.1058,27.261,27.0902,27.2455,217801.0
2019-10-31 15:30:00,35.1,35.17,35.03,35.16,700164.0,27.2455,27.2998,27.1911,27.292,700164.0
2019-11-01 09:30:00,35.6,35.67,35.45,35.58,361302.0,27.6336,27.6879,27.5172,27.6181,361302.0
2019-11-01 10:00:00,35.58,35.81,35.48,35.77,363150.0,27.6181,27.7966,27.5404,27.7655,363150.0
2019-11-01 10:30:00,35.79,35.96,35.74,35.87,331371.0,27.7811,27.913,27.7423,27.8432,331371.0
2019-11-01 11:00:00,35.87,35.94,35.83,35.86,203181.0,27.8432,27.8975,27.8121,27.8354,203181.0
2019-11-01 11:30:00,35.86,35.95,35.78,35.8,274485.0,27.8354,27.9053,27.7733,27.7888,274485.0
2019-11-01 12:00:00,35.8,35.85,35.7,35.76,303387.0,27.7888,27.8276,27.7112,27.7578,303387.0
2019-11-01 12:30:00,35.76,35.81,35.72,35.72,140017.0,27.7578,27.7966,27.7267,27.7267,140017.0
2019-11-01 13:00:00,35.73,35.85,35.69,35.81,186771.0,27.7345,27.8276,27.7034,27.7966,186771.0
2019-11-01 13:30:00,35.8,35.86,35.77,35.86,109706.0,27.7888,27.8354,27.7655,27.8354,109706.0
2019-11-01 14:00:00,35.86,35.94,35.85,35.94,97491.0,27.8354,27.8975,27.8276,27.8975,97491.0
2019-11-01 14:30:00,35.93,35.94,35.83,35.91,147542.0,27.8897,27.8975,27.8121,27.8742,147542.0
2019-11-01 15:00:00,35.91,36.0,35.9,35.99,138857.0,27.8742,27.9441,27.8665,27.9363,138857.0
2019-11-01 15:30:00,35.99,36.05,35.95,36.05,616243.0,27.9363,27.9829,27.9053,27.9829,616243.0
2019-11-04 09:30:00,36.5,36.66,36.36,36.45,333306.0,28.3322,28.4564,28.2235,28.2934,333306.0
2019-11-04 10:00:00,36.44,36.59,36.43,36.58,332767.0,28.2856,28.402,28.2779,28.3943,332767.0
2019-11-04 10:30:00,36.59,36.68,36.54,36.63,232252.0,28.402,28.4719,28.3632,28.4331,232252.0
2019-11-04 11:00:00,36.63,36.74,36.6,36.71,234733.0,28.4331,28.5185,28.4098,28.4952,234733.0
2019-11-04 11:30:00,36.7,36.79,36.65,36.66,242850.0,28.4874,28.5573,28.4486,28.4564,242850.0
2019-11-04 12:00:00,36.67,36.75,36.62,36.73,212319.0,28.4641,28.5262,28.4253,28.5107,212319.0
2019-11-04 12:30:00,36.73,36.83,36.69,36.83,208131.0,28.5107,28.5883,28.4797,28.5883,208131.0
2019-11-04 13:00:00,36.84,36.95,36.81,36.91,222217.0,28.5961,28.6815,28.5728,28.6504,222217.0
2019-11-04 13:30:00,36.91,37.02,36.9,37.02,128953.0,28.6504,28.7358,28.6427,28.7358,128953.0
2019-11-04 14:00:00,37.02,37.1,37.02,37.08,199432.0,28.7358,28.7979,28.7358,28.7824,199432.0
2019-11-04 14:30:00,37.08,37.11,37.03,37.05,199613.0,28.7824,28.8057,28.7436,28.7591,199613.0
2019-11-04 15:00:00,37.05,37.12,37.03,37.05,353498.0,28.7591,28.8134,28.7436,28.7591,353498.0
2019-11-04 15:30:00,37.05,37.16,37.04,37.15,680019.0,28.7591,28.8445,28.7514,28.8367,680019.0
2019-11-05 09:30:00,37.34,37.77,37.29,37.72,620069.0,28.9842,29.318,28.9454,29.2792,620069.0
2019-11-05 10:00:00,37.74,37.99,37.71,37.73,337765.0,29.2947,29.4888,29.2714,29.2869,337765.0
2019-11-05 10:30:00,37.73,37.83,37.51,37.56,199235.0,29.2869,29.3646,29.1162,29.155,199235.0
2019-11-05 11:00:00,37.56,37.72,37.56,37.68,154939.0,29.155,29.2792,29.155,29.2481,154939.0
2019-11-05 11:30:00,37.67,37.73,37.43,37.51,155968.0,29.2404,29.2869,29.0541,29.1162,155968.0
2019-11-05 12:00:00,37.5,37.64,37.38,37.58,170792.0,29.1084,29.2171,29.0153,29.1705,170792.0
2019-11-05 12:30:00,37.58,37.71,37.54,37.69,84835.0,29.1705,29.2714,29.1395,29.2559,84835.0
2019-11-05 13:00:00,37.69,37.78,37.66,37.77,158090.0,29.2559,29.3258,29.2326,29.318,158090.0
2019-11-05 13:30:00,37.76,37.82,37.72,37.82,93435.0,29.3102,29.3568,29.2792,29.3568,93435.0
2019-11-05 14:00:00,37.8,37.9,37.76,37.86,187507.0,29.3413,29.4189,29.3102,29.3879,187507.0
2019-11-05 14:30:00,37.86,37.92,37.83,37.91,167260.0,29.3879,29.4344,29.3646,29.4267,167260.0
2019-11-05 15:00:00,37.91,37.91,37.81,37.87,255192.0,29.4267,29.4267,29.349,29.3956,255192.0
2019-11-05 15:30:00,37.87,37.93,37.81,37.91,970245.0,29.3956,29.4422,29.349,29.4267,970245.0
2019-11-06 09:30:00,37.75,37.77,37.38,37.74,255172.0,29.3025,29.318,29.0153,29.2947,255172.0
2019-11-06 10:00:00,37.74,37.83,37.67,37.7,205822.0,29.2947,29.3646,29.2404,29.2637,205822.0
2019-11-06 10:30:00,37.69,37.8,37.59,37.78,126954.0,29.2559,29.3413,29.1783,29.3258,126954.0
2019-11-06 11:00:00,37.78,37.85,37.67,37.71,115477.0,29.3258,29.3801,29.2404,29.2714,115477.0
2019-11-06 11:30:00,37.71,37.81,37.51,37.59,177714.0,29.2714,29.349,29.1162,29.1783,177714.0
2019-11-06 12:00:00,37.6,37.68,37.57,37.58,88522.0,29.186,29.2481,29.1627,29.1705,88522.0
2019-11-06 12:30:00,37.59,37.63,37.53,37.63,80020.0,29.1783,29.2093,29.1317,29.2093,80020.0
2019-11-06 13:00:00,37.63,37.65,37.53,37.62,91278.0,29.2093,29.2248,29.1317,29.2016,91278.0
2019-11-06 13:30:00,37.63,37.74,37.61,37.7,88709.0,29.2093,29.2947,29.1938,29.2637,88709.0
2019-11-06 14:00:00,37.72,37.75,37.64,37.68,168107.0,29.2792,29.3025,29.2171,29.2481,168107.0
2019-11-06 14:30:00,37.68,37.73,37.63,37.7,96371.0,29.2481,29.2869,29.2093,29.2637,96371.0
2019-11-06 15:00:00,37.71,37.76,37.69,37.72,145836.0,29.2714,29.3102,29.2559,29.2792,145836.0
2019-11-06 15:30:00,37.72,37.72,37.64,37.68,488570.0,29.2792,29.2792,29.2171,29.2481,488570.0
2019-11-07 09:30:00,38.15,38.47,38.07,38.22,479920.0,29.613,29.8614,29.5509,29.6673,479920.0
2019-11-07 10:00:00,38.22,38.26,38.16,38.26,199452.0,29.6673,29.6983,29.6207,29.6983,199452.0
2019-11-07 10:30:00,38.25,38.45,38.23,38.43,235958.0,29.6906,29.8458,29.6751,29.8303,235958.0
2019-11-07 11:00:00,38.43,38.52,38.31,38.51,151522.0,29.8303,29.9002,29.7372,29.8924,151522.0
2019-11-07 11:30:00,38.52,38.54,38.29,38.45,302424.0,29.9002,29.9157,29.7216,29.8458,302424.0
2019-11-07 12:00:00,38.46,38.52,38.36,38.52,111681.0,29.8536,29.9002,29.776,29.9002,111681.0
2019-11-07 12:30:00,38.52,38.52,38.44,38.49,95290.0,29.9002,29.9002,29.8381,29.8769,95290.0
2019-11-07 13:00:00,38.49,38.5,38.34,38.36,85565.0,29.8769,29.8846,29.7604,29.776,85565.0
2019-11-07 13:30:00,38.36,38.4,38.3,38.38,198126.0,29.776,29.807,29.7294,29.7915,198126.0
2019-11-07 14:00:00,38.39,38.51,38.38,38.4,120685.0,29.7993,29.8924,29.7915,29.807,120685.0
2019-11-07 14:30:00,38.4,38.41,38.21,38.33,224143.0,29.807,29.8148,29.6595,29.7527,224143.0
2019-11-07 15:00:00,38.33,38.36,38.21,38.22,167609.0,29.7527,29.776,29.6595,29.6673,167609.0
2019-11-07 15:30:00,38.23,38.26,38.19,38.2,755105.0,29.6751,29.6983,29.644,29.6518,755105.0
2019-11-08 09:30:00,38.16,38.25,37.9,37.94,255218.0,29.6207,29.6906,29.4189,29.45,255218.0
2019-11-08 10:00:00,37.93,38.2,37.87,38.07,196799.0,29.4422,29.6518,29.3956,29.5509,196799.0
2019-11-08 10:30:00,38.07,38.29,37.98,38.2,429920.0,29.5509,29.7216,29.481,29.6518,429920.0
2019-11-08 11:00:00,38.21,38.4,38.21,38.34,248186.0,29.6595,29.807,29.6595,29.7604,248186.0
2019-11-08 11:30:00,38.33,38.59,38.32,38.56,206679.0,29.7527,29.9545,29.7449,29.9312,206679.0
2019-11-08 12:00:00,38.56,38.62,38.51,38.59,167169.0,29.9312,29.9778,29.8924,29.9545,167169.0
2019-11-08 12:30:00,38.59,38.6,38.51,38.53,175926.0,29.9545,29.9623,29.8924,29.9079,175926.0
2019-11-08 13:00:00,38.53,38.56,38.46,38.52,128429.0,29.9079,29.9312,29.8536,29.9002,128429.0
2019-11-08 13:30:00,38.52,38.59,38.51,38.55,220467.0,29.9002,29.9545,29.8924,29.9234,220467.0
2019-11-08 14:00:00,38.56,38.6,38.4,38.41,199959.0,29.9312,29.9623,29.807,29.8148,199959.0
2019-11-08 14:30:00,38.4,38.47,38.4,38.45,268990.0,29.807,29.8614,29.807,29.8458,268990.0
2019-11-08 15:00:00,38.45,38.48,38.36,38.4,298584.0,29.8458,29.8691,29.776,29.807,298584.0
2019-11-08 15:30:00,38.4,38.56,38.39,38.52,798787.0,29.807,29.9312,29.7993,29.9002,798787.0
2019-11-11 09:30:00,38.07,38.4,38.06,38.38,175697.0,29.5509,29.807,29.5431,29.7915,175697.0
2019-11-11 10:00:00,38.39,38.59,38.33,38.54,137094.0,29.7993,29.9545,29.7527,29.9157,137094.0
2019-11-11 10:30:00,38.54,38.61,38.48,38.57,139571.0,29.9157,29.97,29.8691,29.939,139571.0
2019-11-11 11:00:00,38.57,38.58,38.29,38.39,92815.0,29.939,29.9467,29.7216,29.7993,92815.0
2019-11-11 11:30:00,38.39,38.49,38.32,38.49,67673.0,29.7993,29.8769,29.7449,29.8769,67673.0
2019-11-11 12:00:00,38.49,38.56,38.46,38.52,54508.0,29.8769,29.9312,29.8536,29.9002,54508.0
2019-11-11 12:30:00,38.52,38.54,38.38,38.41,74817.0,29.9002,29.9157,29.7915,29.8148,74817.0
2019-11-11 13:00:00,38.41,38.45,38.36,38.36,64712.0,29.8148,29.8458,29.776,29.776,64712.0
2019-11-11 13:30:00,38.36,38.41,38.31,38.35,98147.0,29.776,29.8148,29.7372,29.7682,98147.0
2019-11-11 14:00:00,38.36,38.42,38.31,38.31,79859.0,29.776,29.8225,29.7372,29.7372,79859.0
2019-11-11 14:30:00,38.31,38.34,38.29,38.29,90514.0,29.7372,29.7604,29.7216,29.7216,90514.0
2019-11-11 15:00:00,38.29,38.32,38.26,38.32,130714.0,29.7216,29.7449,29.6983,29.7449,130714.0
2019-11-11 15:30:00,38.32,38.38,38.29,38.37,470176.0,29.7449,29.7915,29.7216,29.7837,470176.0
2019-11-12 09:30:00,38.31,38.41,38.09,38.37,219273.0,29.7372,29.8148,29.5664,29.7837,219273.0
2019-11-12 10:00:00,38.37,38.41,38.26,38.4,159000.0,29.7837,29.8148,29.6983,29.807,159000.0
2019-11-12 10:30:00,38.4,38.57,38.39,38.46,239268.0,29.807,29.939,29.7993,29.8536,239268.0
2019-11-12 11:00:00,38.47,38.63,38.46,38.53,144097.0,29.8614,29.9855,29.8536,29.9079,144097.0
2019-11-12 11:30:00,38.53,38.62,38.45,38.46,157439.0,29.9079,29.9778,29.8458,29.8536,157439.0
2019-11-12 12:00:00,38.45,38.52,38.41,38.51,139743.0,29.8458,29.9002,29.8148,29.8924,139743.0
2019-11-12 12:30:00,38.51,38.56,38.43,38.52,84753.0,29.8924,29.9312,29.8303,29.9002,84753.0
2019-11-12 13:00:00,38.51,38.53,38.39,38.4,86364.0,29.8924,29.9079,29.7993,29.807,86364.0
2019-11-12 13:30:00,38.41,38.5,38.38,38.48,124393.0,29.8148,29.8846,29.7915,29.8691,124393.0
2019-11-12 14:00:00,38.48,38.48,38.36,38.41,113185.0,29.8691,29.8691,29.776,29.8148,113185.0
2019-11-12 14:30:00,38.41,38.44,38.27,38.3,124106.0,29.8148,29.8381,29.7061,29.7294,124106.0
2019-11-12 15:00:00,38.31,38.44,38.29,38.42,145505.0,29.7372,29.8381,29.7216,29.8225,145505.0
2019-11-12 15:30:00,38.42,38.48,38.39,38.39,625467.0,29.8225,29.8691,29.7993,29.7993,625467.0
2019-11-13 09:30:00,37.88,38.01,37.65,37.73,224973.0,29.4034,29.5043,29.2248,29.2869,224973.0
2019-11-13 10:00:00,37.73,37.86,37.64,37.84,259315.0,29.2869,29.3879,29.2171,29.3723,259315.0
2019-11-13 10:30:00,37.84,37.96,37.76,37.91,202317.0,29.3723,29.4655,29.3102,29.4267,202317.0
2019-11-13 11:00:00,37.91,38.03,37.88,37.95,221938.0,29.4267,29.5198,29.4034,29.4577,221938.0
2019-11-13 11:30:00,37.95,38.04,37.9,38.04,83286.0,29.4577,29.5276,29.4189,29.5276,83286.0
2019-11-13 12:00:00,38.04,38.08,37.96,37.97,171825.0,29.5276,29.5586,29.4655,29.4732,171825.0
2019-11-13 12:30:00,37.96,38.12,37.96,38.1,77107.0,29.4655,29.5897,29.4655,29.5741,77107.0
2019-11-13 13:00:00,38.11,38.13,38.02,38.07,65019.0,29.5819,29.5974,29.5121,29.5509,65019.0
2019-11-13 13:30:00,38.08,38.12,37.9,37.95,104087.0,29.5586,29.5897,29.4189,29.4577,104087.0
2019-11-13 14:00:00,37.95,37.96,37.83,37.87,86584.0,29.4577,29.4655,29.3646,29.3956,86584.0
2019-11-13 14:30:00,37.86,37.91,37.84,37.89,93835.0,29.3879,29.4267,29.3723,29.4111,93835.0
2019-11-13 15:00:00,37.89,37.95,37.87,37.91,140523.0,29.4111,29.4577,29.3956,29.4267,140523.0
2019-11-13 15:30:00,37.91,37.97,37.85,37.9,327668.0,29.4267,29.4732,29.3801,29.4189,327668.0
2019-11-14 09:30:00,37.68,37.77,37.45,37.51,203409.0,29.2481,29.318,29.0696,29.1162,203409.0
2019-11-14 10:00:00,37.51,37.64,37.45,37.6,122676.0,29.1162,29.2171,29.0696,29.186,122676.0
2019-11-14 10:30:00,37.61,37.68,37.5,37.55,189407.0,29.1938,29.2481,29.1084,29.1472,189407.0
2019-11-14 11:00:00,37.55,37.66,37.48,37.55,322939.0,29.1472,29.2326,29.0929,29.1472,322939.0
2019-11-14 11:30:00,37.55,37.58,37.38,37.43,188255.0,29.1472,29.1705,29.0153,29.0541,188255.0
2019-11-14 12:00:00,37.43,37.5,37.41,37.5,122801.0,29.0541,29.1084,29.0386,29.1084,122801.0
2019-11-14 12:30:00,37.49,37.54,37.44,37.48,122911.0,29.1007,29.1395,29.0618,29.0929,122911.0
2019-11-14 13:00:00,37.48,37.5,37.43,37.47,121848.0,29.0929,29.1084,29.0541,29.0851,121848.0
2019-11-14 13:30:00,37.46,37.6,37.46,37.56,163906.0,29.0774,29.186,29.0774,29.155,163906.0
2019-11-14 14:00:00,37.55,37.63,37.53,37.55,93463.0,29.1472,29.2093,29.1317,29.1472,93463.0
2019-11-14 14:30:00,37.55,37.6,37.53,37.59,102360.0,29.1472,29.186,29.1317,29.1783,102360.0
2019-11-14 15:00:00,37.6,37.62,37.51,37.6,192941.0,29.186,29.2016,29.1162,29.186,192941.0
2019-11-14 15:30:00,37.61,37.66,37.56,37.57,555552.0,29.1938,29.2326,29.155,29.1627,555552.0
2019-11-15 09:30:00,37.82,37.94,37.7,37.72,200736.0,29.3568,29.45,29.2637,29.2792,200736.0
2019-11-15 10:00:00,37.72,37.8,37.65,37.73,155739.0,29.2792,29.3413,29.2248,29.2869,155739.0
2019-11-15 10:30:00,37.73,37.84,37.69,37.82,140036.0,29.2869,29.3723,29.2559,29.3568,140036.0
2019-11-15 11:00:00,37.82,37.92,37.79,37.92,98330.0,29.3568,29.4344,29.3335,29.4344,98330.0
2019-11-15 11:30:00,37.91,37.95,37.85,37.91,86889.0,29.4267,29.4577,29.3801,29.4267,86889.0
2019-11-15 12:00:00,37.92,37.93,37.86,37.88,57053.0,29.4344,29.4422,29.3879,29.4034,57053.0
2019-11-15 12:30:00,37.88,37.94,37.85,37.87,201693.0,29.4034,29.45,29.3801,29.3956,201693.0
2019-11-15 13:00:00,37.87,37.9,37.85,37.87,67008.0,29.3956,29.4189,29.3801,29.3956,67008.0
2019-11-15 13:30:00,37.86,37.94,37.85,37.91,187040.0,29.3879,29.45,29.3801,29.4267,187040.0
2019-11-15 14:00:00,37.91,38.02,37.9,37.98,82367.0,29.4267,29.5121,29.4189,29.481,82367.0
2019-11-15 14:30:00,37.97,38.01,37.97,38.0,73335.0,29.4732,29.5043,29.4732,29.4965,73335.0
2019-11-15 15:00:00,37.99,38.03,37.96,38.0,185689.0,29.4888,29.5198,29.4655,29.4965,185689.0
2019-11-15 15:30:00,38.0,38.01,37.9,38.0,380982.0,29.4965,29.5043,29.4189,29.4965,380982.0
2019-11-18 09:30:00,37.91,37.98,37.74,37.86,171636.0,29.4267,29.481,29.2947,29.3879,171636.0
2019-11-18 10:00:00,37.86,38.02,37.81,37.89,116407.0,29.3879,29.5121,29.349,29.4111,116407.0
2019-11-18 10:30:00,37.88,37.97,37.86,37.89,110998.0,29.4034,29.4732,29.3879,29.4111,110998.0
2019-11-18 11:00:00,37.89,38.0,37.88,38.0,98871.0,29.4111,29.4965,29.4034,29.4965,98871.0
2019-11-18 11:30:00,38.0,38.06,37.98,38.02,199266.0,29.4965,29.5431,29.481,29.5121,199266.0
2019-11-18 12:00:00,38.03,38.03,37.98,37.99,70682.0,29.5198,29.5198,29.481,29.4888,70682.0
2019-11-18 12:30:00,38.0,38.04,37.98,38.02,66204.0,29.4965,29.5276,29.481,29.5121,66204.0
2019-11-18 13:00:00,38.02,38.05,37.99,38.02,63019.0,29.5121,29.5353,29.4888,29.5121,63019.0
2019-11-18 13:30:00,38.02,38.04,38.0,38.02,71489.0,29.5121,29.5276,29.4965,29.5121,71489.0
2019-11-18 14:00:00,38.03,38.08,38.0,38.06,79286.0,29.5198,29.5586,29.4965,29.5431,79286.0
2019-11-18 14:30:00,38.06,38.11,38.0,38.02,119332.0,29.5431,29.5819,29.4965,29.5121,119332.0
2019-11-18 15:00:00,38.02,38.07,37.99,38.02,136167.0,29.5121,29.5509,29.4888,29.5121,136167.0
2019-11-18 15:30:00,38.02,38.03,37.91,38.0,543758.0,29.5121,29.5198,29.4267,29.4965,543758.0
2019-11-19 09:30:00,38.13,38.25,37.92,38.01,148056.0,29.5974,29.6906,29.4344,29.5043,148056.0
2019-11-19 10:00:00,38.0,38.04,37.87,38.0,92274.0,29.4965,29.5276,29.3956,29.4965,92274.0
2019-11-19 10:30:00,38.02,38.04,37.87,37.96,131523.0,29.5121,29.5276,29.3956,29.4655,131523.0
2019-11-19 11:00:00,37.96,38.0,37.89,37.99,71716.0,29.4655,29.4965,29.4111,29.4888,71716.0
2019-11-19 11:30:00,37.99,38.12,37.97,38.08,98996.0,29.4888,29.5897,29.4732,29.5586,98996.0
2019-11-19 12:00:00,38.08,38.14,38.06,38.14,94690.0,29.5586,29.6052,29.5431,29.6052,94690.0
2019-11-19 12:30:00,38.14,38.17,38.09,38.16,61995.0,29.6052,29.6285,29.5664,29.6207,61995.0
2019-11-19 13:00:00,38.16,38.19,38.09,38.18,56955.0,29.6207,29.644,29.5664,29.6362,56955.0
2019-11-19 13:30:00,38.17,38.18,38.06,38.1,78779.0,29.6285,29.6362,29.5431,29.5741,78779.0
2019-11-19 14:00:00,38.1,38.13,38.03,38.04,98347.0,29.5741,29.5974,29.5198,29.5276,98347.0
2019-11-19 14:30:00,38.04,38.1,38.0,38.03,94904.0,29.5276,29.5741,29.4965,29.5198,94904.0
2019-11-19 15:00:00,38.02,38.09,38.01,38.06,130730.0,29.5121,29.5664,29.5043,29.5431,130730.0
2019-11-19 15:30:00,38.06,38.14,38.02,38.02,409339.0,29.5431,29.6052,29.5121,29.5121,409339.0
2019-11-20 09:30:00,37.75,37.97,37.7,37.8,260748.0,29.3025,29.4732,29.2637,29.3413,260748.0
2019-11-20 10:00:00,37.8,37.83,37.44,37.52,220566.0,29.3413,29.3646,29.0618,29.1239,220566.0
2019-11-20 10:30:00,37.52,37.89,37.52,37.8,117241.0,29.1239,29.4111,29.1239,29.3413,117241.0
2019-11-20 11:00:00,37.8,38.08,37.79,38.08,113307.0,29.3413,29.5586,29.3335,29.5586,113307.0
2019-11-20 11:30:00,38.07,38.11,38.01,38.07,125377.0,29.5509,29.5819,29.5043,29.5509,125377.0
2019-11-20 12:00:00,38.06,38.09,38.0,38.02,109314.0,29.5431,29.5664,29.4965,29.5121,109314.0
2019-11-20 12:30:00,38.03,38.16,37.81,37.93,197694.0,29.5198,29.6207,29.349,29.4422,197694.0
2019-11-20 13:00:00,37.92,37.92,37.66,37.73,188257.0,29.4344,29.4344,29.2326,29.2869,188257.0
2019-11-20 13:30:00,37.73,37.86,37.68,37.86,140124.0,29.2869,29.3879,29.2481,29.3879,140124.0
2019-11-20 14:00:00,37.88,38.0,37.83,38.0,90391.0,29.4034,29.4965,29.3646,29.4965,90391.0
2019-11-20 14:30:00,38.0,38.05,37.96,37.99,113341.0,29.4965,29.5353,29.4655,29.4888,113341.0
2019-11-20 15:00:00,37.98,38.08,37.96,38.02,159720.0,29.481,29.5586,29.4655,29.5121,159720.0
2019-11-20 15:30:00,38.02,38.11,37.97,38.01,508436.0,29.5121,29.5819,29.4732,29.5043,508436.0
2019-11-21 09:30:00,38.31,38.36,37.92,37.94,221990.0,29.7372,29.776,29.4344,29.45,221990.0
2019-11-21 10:00:00,37.94,37.94,37.75,37.87,208638.0,29.45,29.45,29.3025,29.3956,208638.0
2019-11-21 10:30:00,37.86,37.97,37.8,37.91,89307.0,29.3879,29.4732,29.3413,29.4267,89307.0
2019-11-21 11:00:00,37.91,37.91,37.74,37.78,120364.0,29.4267,29.4267,29.2947,29.3258,120364.0
2019-11-21 11:30:00,37.77,37.96,37.76,37.91,76872.0,29.318,29.4655,29.3102,29.4267,76872.0
2019-11-21 12:00:00,37.91,38.08,37.87,38.04,75129.0,29.4267,29.5586,29.3956,29.5276,75129.0
2019-11-21 12:30:00,38.04,38.17,38.04,38.13,59259.0,29.5276,29.6285,29.5276,29.5974,59259.0
2019-11-21 13:00:00,38.14,38.18,38.1,38.16,60231.0,29.6052,29.6362,29.5741,29.6207,60231.0
2019-11-21 13:30:00,38.17,38.2,38.12,38.15,63242.0,29.6285,29.6518,29.5897,29.613,63242.0
2019-11-21 14:00:00,38.15,38.19,38.08,38.13,91395.0,29.613,29.644,29.5586,29.5974,91395.0
2019-11-21 14:30:00,38.13,38.2,38.11,38.17,95440.0,29.5974,29.6518,29.5819,29.6285,95440.0
2019-11-21 15:00:00,38.17,38.18,38.09,38.11,129657.0,29.6285,29.6362,29.5664,29.5819,129657.0
2019-11-21 15:30:00,38.11,38.2,38.02,38.12,386179.0,29.5819,29.6518,29.5121,29.5897,386179.0
2019-11-22 09:30:00,38.21,38.66,38.11,38.61,284194.0,29.6595,30.0088,29.5819,29.97,284194.0
2019-11-22 10:00:00,38.61,38.65,38.44,38.44,115023.0,29.97,30.0011,29.8381,29.8381,115023.0
2019-11-22 10:30:00,38.43,38.55,38.4,38.49,138248.0,29.8303,29.9234,29.807,29.8769,138248.0
2019-11-22 11:00:00,38.49,38.6,38.38,38.55,193318.0,29.8769,29.9623,29.7915,29.9234,193318.0
2019-11-22 11:30:00,38.55,38.64,38.5,38.5,105982.0,29.9234,29.9933,29.8846,29.8846,105982.0
2019-11-22 12:00:00,38.51,38.62,38.5,38.59,79608.0,29.8924,29.9778,29.8846,29.9545,79608.0
2019-11-22 12:30:00,38.59,38.6,38.52,38.59,135984.0,29.9545,29.9623,29.9002,29.9545,135984.0
2019-11-22 13:00:00,38.59,38.66,38.57,38.65,103125.0,29.9545,30.0088,29.939,30.0011,103125.0
2019-11-22 13:30:00,38.65,38.66,38.6,38.64,66155.0,30.0011,30.0088,29.9623,29.9933,66155.0
2019-11-22 14:00:00,38.63,38.64,38.55,38.57,110471.0,29.9855,29.9933,29.9234,29.939,110471.0
2019-11-22 14:30:00,38.57,38.59,38.49,38.51,88966.0,29.939,29.9545,29.8769,29.8924,88966.0
2019-11-22 15:00:00,38.51,38.57,38.51,38.54,137110.0,29.8924,29.939,29.8924,29.9157,137110.0
2019-11-22 15:30:00,38.54,38.61,38.53,38.59,293371.0,29.9157,29.97,29.9079,29.9545,293371.0
2019-11-25 09:30:00,38.6,38.69,38.43,38.58,199179.0,29.9623,30.0321,29.8303,29.9467,199179.0
2019-11-25 10:00:00,38.58,38.82,38.53,38.81,194275.0,29.9467,30.133,29.9079,30.1253,194275.0
2019-11-25 10:30:00,38.81,38.89,38.77,38.77,236743.0,30.1253,30.1874,30.0942,30.0942,236743.0
2019-11-25 11:00:00,38.77,38.82,38.63,38.69,96123.0,30.0942,30.133,29.9855,30.0321,96123.0
2019-11-25 11:30:00,38.69,38.71,38.61,38.61,89321.0,30.0321,30.0476,29.97,29.97,89321.0
2019-11-25 12:00:00,38.61,38.64,38.56,38.6,84613.0,29.97,29.9933,29.9312,29.9623,84613.0
2019-11-25 12:30:00,38.6,38.74,38.59,38.73,80535.0,29.9623,30.0709,29.9545,30.0632,80535.0
2019-11-25 13:00:00,38.74,38.8,38.72,38.73,68318.0,30.0709,30.1175,30.0554,30.0632,68318.0
2019-11-25 13:30:00,38.72,38.75,38.69,38.72,70590.0,30.0554,30.0787,30.0321,30.0554,70590.0
2019-11-25 14:00:00,38.72,38.75,38.68,38.7,119352.0,30.0554,30.0787,30.0244,30.0399,119352.0
2019-11-25 14:30:00,38.7,38.7,38.6,38.68,402393.0,30.0399,30.0399,29.9623,30.0244,402393.0
2019-11-25 15:00:00,38.68,38.76,38.65,38.76,258339.0,30.0244,30.0865,30.0011,30.0865,258339.0
2019-11-25 15:30:00,38.76,38.82,38.73,38.73,613993.0,30.0865,30.133,30.0632,30.0632,613993.0
2019-11-26 09:30:00,38.56,38.64,38.35,38.62,188400.0,29.9312,29.9933,29.7682,29.9778,188400.0
2019-11-26 10:00:00,38.62,38.7,38.53,38.59,110095.0,29.9778,30.0399,29.9079,29.9545,110095.0
2019-11-26 10:30:00,38.59,38.7,38.52,38.65,157516.0,29.9545,30.0399,29.9002,30.0011,157516.0
2019-11-26 11:00:00,38.65,38.66,38.46,38.62,207417.0,30.0011,30.0088,29.8536,29.9778,207417.0
2019-11-26 11:30:00,38.61,38.61,38.51,38.55,172283.0,29.97,29.97,29.8924,29.9234,172283.0
2019-11-26 12:00:00,38.55,38.6,38.52,38.58,70349.0,29.9234,29.9623,29.9002,29.9467,70349.0
2019-11-26 12:30:00,38.57,38.61,38.52,38.55,52293.0,29.939,29.97,29.9002,29.9234,52293.0
2019-11-26 13:00:00,38.54,38.54,38.43,38.43,69385.0,29.9157,29.9157,29.8303,29.8303,69385.0
2019-11-26 13:30:00,38.43,38.45,38.36,38.39,61153.0,29.8303,29.8458,29.776,29.7993,61153.0
2019-11-26 14:00:00,38.39,38.47,38.38,38.45,71822.0,29.7993,29.8614,29.7915,29.8458,71822.0
2019-11-26 14:30:00,38.45,38.52,38.4,38.48,150037.0,29.8458,29.9002,29.807,29.8691,150037.0
2019-11-26 15:00:00,38.48,38.52,38.46,38.48,173805.0,29.8691,29.9002,29.8536,29.8691,173805.0
2019-11-26 15:30:00,38.48,38.56,38.45,38.5,555478.0,29.8691,29.9312,29.8458,29.8846,555478.0
2019-11-27 09:30:00,38.7,38.84,38.62,38.71,139256.0,30.0399,30.1486,29.9778,30.0476,139256.0
2019-11-27 10:00:00,38.71,38.72,38.53,38.58,150623.0,30.0476,30.0554,29.9079,29.9467,150623.0
2019-11-27 10:30:00,38.58,38.62,38.5,38.62,117990.0,29.9467,29.9778,29.8846,29.9778,117990.0
2019-11-27 11:00:00,38.62,38.64,38.44,38.52,88117.0,29.9778,29.9933,29.8381,29.9002,88117.0
2019-11-27 11:30:00,38.52,38.55,38.5,38.52,106529.0,29.9002,29.9234,29.8846,29.9002,106529.0
2019-11-27 12:00:00,38.53,38.62,38.51,38.58,88232.0,29.9079,29.9778,29.8924,29.9467,88232.0
2019-11-27 12:30:00,38.58,38.62,38.56,38.62,105971.0,29.9467,29.9778,29.9312,29.9778,105971.0
2019-11-27 13:00:00,38.62,38.74,38.61,38.7,88601.0,29.9778,30.0709,29.97,30.0399,88601.0
2019-11-27 13:30:00,38.7,38.73,38.64,38.66,57187.0,30.0399,30.0632,29.9933,30.0088,57187.0
2019-11-27 14:00:00,38.66,38.71,38.6,38.7,89122.0,30.0088,30.0476,29.9623,30.0399,89122.0
2019-11-27 14:30:00,38.7,38.73,38.66,38.72,105238.0,30.0399,30.0632,30.0088,30.0554,105238.0
2019-11-27 15:00:00,38.72,38.74,38.66,38.68,119575.0,30.0554,30.0709,30.0088,30.0244,119575.0
2019-11-27 15:30:00,38.68,38.7,38.6,38.65,311909.0,30.0244,30.0399,29.9623,30.0011,311909.0
2019-11-29 09:30:00,38.5,38.57,38.39,38.51,104877.0,29.8846,29.939,29.7993,29.8924,104877.0
2019-11-29 10:00:00,38.51,38.63,38.47,38.61,50618.0,29.8924,29.9855,29.8614,29.97,50618.0
2019-11-29 10:30:00,38.62,38.65,38.58,38.63,37046.0,29.9778,30.0011,29.9467,29.9855,37046.0
2019-11-29 11:00:00,38.64,38.64,38.54,38.62,54424.0,29.9933,29.9933,29.9157,29.9778,54424.0
2019-11-29 11:30:00,38.62,38.63,38.48,38.52,70817.0,29.9778,29.9855,29.8691,29.9002,70817.0
2019-11-29 12:00:00,38.52,38.62,38.52,38.59,123608.0,29.9002,29.9778,29.9002,29.9545,123608.0
2019-11-29 12:30:00,38.6,38.62,38.41,38.47,377599.0,29.9623,29.9778,29.8148,29.8614,377599.0
2019-12-02 09:30:00,38.65,38.92,38.45,38.84,437532.0,30.0011,30.2107,29.8458,30.1486,437532.0
2019-12-02 10:00:00,38.84,38.84,38.5,38.56,330916.0,30.1486,30.1486,29.8846,29.9312,330916.0
2019-12-02 10:30:00,38.56,38.64,38.45,38.45,249807.0,29.9312,29.9933,29.8458,29.8458,249807.0
2019-12-02 11:00:00,38.45,38.59,38.44,38.5,159324.0,29.8458,29.9545,29.8381,29.8846,159324.0
2019-12-02 11:30:00,38.49,38.59,38.42,38.58,120399.0,29.8769,29.9545,29.8225,29.9467,120399.0
2019-12-02 12:00:00,38.58,38.6,38.38,38.43,91992.0,29.9467,29.9623,29.7915,29.8303,91992.0
2019-12-02 12:30:00,38.43,38.47,38.38,38.38,107544.0,29.8303,29.8614,29.7915,29.7915,107544.0
2019-12-02 13:00:00,38.38,38.43,38.35,38.38,60485.0,29.7915,29.8303,29.7682,29.7915,60485.0
2019-12-02 13:30:00,38.39,38.43,38.36,38.4,95921.0,29.7993,29.8303,29.776,29.807,95921.0
2019-12-02 14:00:00,38.4,38.48,38.37,38.47,75271.0,29.807,29.8691,29.7837,29.8614,75271.0
2019-12-02 14:30:00,38.47,38.55,38.45,38.45,101248.0,29.8614,29.9234,29.8458,29.8458,101248.0
2019-12-02 15:00:00,38.46,38.47,38.28,38.3,175311.0,29.8536,29.8614,29.7139,29.7294,175311.0
2019-12-02 15:30:00,38.3,38.39,38.25,38.32,559128.0,29.7294,29.7993,29.6906,29.7449,559128.0
2019-12-03 09:30:00,37.69,37.73,37.24,37.48,390270.0,29.2559,29.2869,28.9066,29.0929,390270.0
2019-12-03 10:00:00,37.48,37.5,37.35,37.47,319413.0,29.0929,29.1084,28.992,29.0851,319413.0
2019-12-03 10:30:00,37.46,37.55,37.35,37.44,238982.0,29.0774,29.1472,28.992,29.0618,238982.0
2019-12-03 11:00:00,37.43,37.5,37.34,37.42,138624.0,29.0541,29.1084,28.9842,29.0463,138624.0
2019-12-03 11:30:00,37.43,37.47,37.34,37.39,103344.0,29.0541,29.0851,28.9842,29.023,103344.0
2019-12-03 12:00:00,37.38,37.45,37.34,37.4,109933.0,29.0153,29.0696,28.9842,29.0308,109933.0
2019-12-03 12:30:00,37.4,37.44,37.37,37.44,86122.0,29.0308,29.0618,29.0075,29.0618,86122.0
2019-12-03 13:00:00,37.43,37.56,37.43,37.54,84036.0,29.0541,29.155,29.0541,29.1395,84036.0
2019-12-03 13:30:00,37.55,37.58,37.47,37.49,57447.0,29.1472,29.1705,29.0851,29.1007,57447.0
2019-12-03 14:00:00,37.48,37.61,37.47,37.6,107995.0,29.0929,29.1938,29.0851,29.186,107995.0
2019-12-03 14:30:00,37.59,37.67,37.56,37.65,268327.0,29.1783,29.2404,29.155,29.2248,268327.0
2019-12-03 15:00:00,37.65,37.84,37.62,37.83,248098.0,29.2248,29.3723,29.2016,29.3646,248098.0
2019-12-03 15:30:00,37.83,37.87,37.74,37.76,740916.0,29.3646,29.3956,29.2947,29.3102,740916.0
2019-12-04 09:30:00,37.94,38.38,37.85,38.31,344438.0,29.45,29.7915,29.3801,29.7372,344438.0
2019-12-04 10:00:00,38.31,38.51,38.27,38.47,361113.0,29.7372,29.8924,29.7061,29.8614,361113.0
2019-12-04 10:30:00,38.46,38.47,38.27,38.33,115961.0,29.8536,29.8614,29.7061,29.7527,115961.0
2019-12-04 11:00:00,38.33,38.4,38.29,38.36,150881.0,29.7527,29.807,29.7216,29.776,150881.0
2019-12-04 11:30:00,38.35,38.44,38.34,38.41,116441.0,29.7682,29.8381,29.7604,29.8148,116441.0
2019-12-04 12:00:00,38.42,38.44,38.36,38.42,82298.0,29.8225,29.8381,29.776,29.8225,82298.0
2019-12-04 12:30:00,38.41,38.46,38.35,38.45,65527.0,29.8148,29.8536,29.7682,29.8458,65527.0
2019-12-04 13:00:00,38.45,38.5,38.44,38.47,98757.0,29.8458,29.8846,29.8381,29.8614,98757.0
2019-12-04 13:30:00,38.47,38.53,38.43,38.53,71646.0,29.8614,29.9079,29.8303,29.9079,71646.0
2019-12-04 14:00:00,38.53,38.55,38.41,38.47,89568.0,29.9079,29.9234,29.8148,29.8614,89568.0
2019-12-04 14:30:00,38.46,38.5,38.43,38.49,113132.0,29.8536,29.8846,29.8303,29.8769,113132.0
2019-12-04 15:00:00,38.48,38.49,38.43,38.44,131867.0,29.8691,29.8769,29.8303,29.8381,131867.0
2019-12-04 15:30:00,38.44,38.5,38.36,38.36,514118.0,29.8381,29.8846,29.776,29.776,514118.0
2019-12-05 09:30:00,38.6,38.66,38.51,38.56,103697.0,29.9623,30.0088,29.8924,29.9312,103697.0
2019-12-05 10:00:00,38.56,38.61,38.41,38.54,151244.0,29.9312,29.97,29.8148,29.9157,151244.0
2019-12-05 10:30:00,38.53,38.53,38.39,38.45,95443.0,29.9079,29.9079,29.7993,29.8458,95443.0
2019-12-05 11:00:00,38.45,38.51,38.4,38.45,91429.0,29.8458,29.8924,29.807,29.8458,91429.0
2019-12-05 11:30:00,38.44,38.48,38.41,38.44,132022.0,29.8381,29.8691,29.8148,29.8381,132022.0
2019-12-05 12:00:00,38.43,38.49,38.42,38.47,86764.0,29.8303,29.8769,29.8225,29.8614,86764.0
2019-12-05 12:30:00,38.46,38.49,38.41,38.44,129637.0,29.8536,29.8769,29.8148,29.8381,129637.0
2019-12-05 13:00:00,38.44,38.47,38.43,38.44,110178.0,29.8381,29.8614,29.8303,29.8381,110178.0
2019-12-05 13:30:00,38.44,38.5,38.43,38.45,149286.0,29.8381,29.8846,29.8303,29.8458,149286.0
2019-12-05 14:00:00,38.46,38.52,38.45,38.49,99787.0,29.8536,29.9002,29.8458,29.8769,99787.0
2019-12-05 14:30:00,38.49,38.52,38.39,38.46,263823.0,29.8769,29.9002,29.7993,29.8536,263823.0
2019-12-05 15:00:00,38.46,38.67,38.45,38.65,195903.0,29.8536,30.0166,29.8458,30.0011,195903.0
2019-12-05 15:30:00,38.65,38.7,38.53,38.56,494604.0,30.0011,30.0399,29.9079,29.9312,494604.0
2019-12-06 09:30:00,39.27,39.53,39.09,39.26,408446.0,30.4823,30.6841,30.3426,30.4746,408446.0
2019-12-06 10:00:00,39.26,39.28,39.12,39.12,175181.0,30.4746,30.4901,30.3659,30.3659,175181.0
2019-12-06 10:30:00,39.12,39.17,39.03,39.08,161741.0,30.3659,30.4047,30.296,30.3348,161741.0
2019-12-06 11:00:00,39.08,39.15,39.02,39.07,134819.0,30.3348,30.3892,30.2883,30.3271,134819.0
2019-12-06 11:30:00,39.06,39.12,39.04,39.12,159787.0,30.3193,30.3659,30.3038,30.3659,159787.0
2019-12-06 12:00:00,39.12,39.14,39.07,39.12,82154.0,30.3659,30.3814,30.3271,30.3659,82154.0
2019-12-06 12:30:00,39.11,39.12,39.05,39.07,68931.0,30.3581,30.3659,30.3116,30.3271,68931.0
2019-12-06 13:00:00,39.07,39.09,39.01,39.06,80446.0,30.3271,30.3426,30.2805,30.3193,80446.0
2019-12-06 13:30:00,39.07,39.14,39.05,39.14,137938.0,30.3271,30.3814,30.3116,30.3814,137938.0
2019-12-06 14:00:00,39.14,39.17,39.09,39.17,70511.0,30.3814,30.4047,30.3426,30.4047,70511.0
2019-12-06 14:30:00,39.16,39.17,39.11,39.12,91069.0,30.3969,30.4047,30.3581,30.3659,91069.0
2019-12-06 15:00:00,39.13,39.16,39.09,39.14,116239.0,30.3737,30.3969,30.3426,30.3814,116239.0
2019-12-06 15:30:00,39.14,39.19,39.03,39.03,448522.0,30.3814,30.4202,30.296,30.296,448522.0
2019-12-09 09:30:00,38.86,39.13,38.86,38.97,149871.0,30.1641,30.3737,30.1641,30.2495,149871.0
2019-12-09 10:00:00,38.98,39.11,38.92,39.07,82875.0,30.2572,30.3581,30.2107,30.3271,82875.0
2019-12-09 10:30:00,39.07,39.16,39.04,39.06,98310.0,30.3271,30.3969,30.3038,30.3193,98310.0
2019-12-09 11:00:00,39.07,39.1,38.98,38.99,81832.0,30.3271,30.3504,30.2572,30.265,81832.0
2019-12-09 11:30:00,39.0,39.02,38.93,38.93,60544.0,30.2728,30.2883,30.2184,30.2184,60544.0
2019-12-09 12:00:00,38.94,38.96,38.88,38.89,65857.0,30.2262,30.2417,30.1796,30.1874,65857.0
2019-12-09 12:30:00,38.9,38.98,38.87,38.9,52473.0,30.1951,30.2572,30.1718,30.1951,52473.0
2019-12-09 13:00:00,38.9,38.96,38.89,38.93,59480.0,30.1951,30.2417,30.1874,30.2184,59480.0
2019-12-09 13:30:00,38.93,38.99,38.9,38.98,50287.0,30.2184,30.265,30.1951,30.2572,50287.0
2019-12-09 14:00:00,38.98,38.98,38.91,38.93,63431.0,30.2572,30.2572,30.2029,30.2184,63431.0
2019-12-09 14:30:00,38.94,39.01,38.93,39.01,85604.0,30.2262,30.2805,30.2184,30.2805,85604.0
2019-12-09 15:00:00,39.02,39.04,38.99,39.02,93647.0,30.2883,30.3038,30.265,30.2883,93647.0
2019-12-09 15:30:00,39.01,39.04,38.91,38.94,410711.0,30.2805,30.3038,30.2029,30.2262,410711.0
2019-12-10 09:30:00,38.93,39.17,38.81,39.15,231433.0,30.2184,30.4047,30.1253,30.3892,231433.0
2019-12-10 10:00:00,39.15,39.48,39.13,39.41,444096.0,30.3892,30.6453,30.3737,30.591,444096.0
2019-12-10 10:30:00,39.41,39.42,39.3,39.41,243757.0,30.591,30.5988,30.5056,30.591,243757.0
2019-12-10 11:00:00,39.4,39.44,39.27,39.44,175320.0,30.5832,30.6143,30.4823,30.6143,175320.0
2019-12-10 11:30:00,39.44,39.47,39.28,39.29,155204.0,30.6143,30.6376,30.4901,30.4979,155204.0
2019-12-10 12:00:00,39.29,39.35,39.27,39.28,98290.0,30.4979,30.5444,30.4823,30.4901,98290.0
2019-12-10 12:30:00,39.27,39.3,39.21,39.28,85933.0,30.4823,30.5056,30.4358,30.4901,85933.0
2019-12-10 13:00:00,39.28,39.37,39.26,39.36,77440.0,30.4901,30.56,30.4746,30.5522,77440.0
2019-12-10 13:30:00,39.36,39.37,39.31,39.36,113863.0,30.5522,30.56,30.5134,30.5522,113863.0
2019-12-10 14:00:00,39.37,39.42,39.33,39.4,118404.0,30.56,30.5988,30.5289,30.5832,118404.0
2019-12-10 14:30:00,39.39,39.41,39.31,39.32,113621.0,30.5755,30.591,30.5134,30.5211,113621.0
2019-12-10 15:00:00,39.32,39.33,39.24,39.27,198888.0,30.5211,30.5289,30.459,30.4823,198888.0
2019-12-10 15:30:00,39.27,39.34,39.22,39.33,567798.0,30.4823,30.5367,30.4435,30.5289,567798.0
2019-12-11 09:30:00,39.37,39.44,39.25,39.28,148566.0,30.56,30.6143,30.4668,30.4901,148566.0
2019-12-11 10:00:00,39.28,39.3,39.17,39.17,148485.0,30.4901,30.5056,30.4047,30.4047,148485.0
2019-12-11 10:30:00,39.17,39.24,39.15,39.18,96447.0,30.4047,30.459,30.3892,30.4125,96447.0
2019-12-11 11:00:00,39.18,39.19,39.03,39.05,122871.0,30.4125,30.4202,30.296,30.3116,122871.0
2019-12-11 11:30:00,39.05,39.2,39.05,39.13,149291.0,30.3116,30.428,30.3116,30.3737,149291.0
2019-12-11 12:00:00,39.13,39.27,39.13,39.23,127684.0,30.3737,30.4823,30.3737,30.4513,127684.0
2019-12-11 12:30:00,39.23,39.32,39.22,39.29,60617.0,30.4513,30.5211,30.4435,30.4979,60617.0
2019-12-11 13:00:00,39.3,39.3,39.21,39.22,179066.0,30.5056,30.5056,30.4358,30.4435,179066.0
2019-12-11 13:30:00,39.22,39.24,39.11,39.2,138428.0,30.4435,30.459,30.3581,30.428,138428.0
2019-12-11 14:00:00,39.2,39.3,39.18,39.26,127782.0,30.428,30.5056,30.4125,30.4746,127782.0
2019-12-11 14:30:00,39.26,39.31,39.2,39.25,95306.0,30.4746,30.5134,30.428,30.4668,95306.0
2019-12-11 15:00:00,39.25,39.28,39.15,39.21,132976.0,30.4668,30.4901,30.3892,30.4358,132976.0
2019-12-11 15:30:00,39.21,39.23,39.12,39.13,493202.0,30.4358,30.4513,30.3659,30.3737,493202.0
2019-12-12 09:30:00,39.3,39.93,39.23,39.9,325678.0,30.5056,30.9946,30.4513,30.9714,325678.0
2019-12-12 10:00:00,39.9,40.4,39.9,40.35,415008.0,30.9714,31.3595,30.9714,31.3207,415008.0
2019-12-12 10:30:00,40.36,40.37,40.21,40.26,140388.0,31.3284,31.3362,31.212,31.2508,140388.0
2019-12-12 11:00:00,40.26,40.37,40.23,40.35,127541.0,31.2508,31.3362,31.2275,31.3207,127541.0
2019-12-12 11:30:00,40.35,40.35,40.19,40.29,162923.0,31.3207,31.3207,31.1965,31.2741,162923.0
2019-12-12 12:00:00,40.28,40.28,40.12,40.21,157506.0,31.2663,31.2663,31.1421,31.212,157506.0
2019-12-12 12:30:00,40.23,40.34,40.18,40.18,152089.0,31.2275,31.3129,31.1887,31.1887,152089.0
2019-12-12 13:00:00,40.19,40.28,40.15,40.21,129628.0,31.1965,31.2663,31.1654,31.212,129628.0
2019-12-12 13:30:00,40.21,40.26,40.13,40.18,138017.0,31.212,31.2508,31.1499,31.1887,138017.0
2019-12-12 14:00:00,40.18,40.25,40.16,40.23,180278.0,31.1887,31.243,31.1732,31.2275,180278.0
2019-12-12 14:30:00,40.22,40.49,40.21,40.48,217246.0,31.2197,31.4293,31.212,31.4216,217246.0
2019-12-12 15:00:00,40.48,40.63,40.48,40.61,239614.0,31.4216,31.538,31.4216,31.5225,239614.0
2019-12-12 15:30:00,40.61,40.65,40.51,40.55,529218.0,31.5225,31.5535,31.4448,31.4759,529218.0
2019-12-13 09:30:00,40.46,40.69,40.28,40.57,391128.0,31.406,31.5846,31.2663,31.4914,391128.0
2019-12-13 10:00:00,40.57,40.92,40.51,40.67,300168.0,31.4914,31.7631,31.4448,31.569,300168.0
2019-12-13 10:30:00,40.66,40.67,40.27,40.28,375893.0,31.5613,31.569,31.2586,31.2663,375893.0
2019-12-13 11:00:00,40.29,40.29,39.93,39.95,194397.0,31.2741,31.2741,30.9946,31.0102,194397.0
2019-12-13 11:30:00,39.95,40.21,39.91,40.2,180993.0,31.0102,31.212,30.9791,31.2042,180993.0
2019-12-13 12:00:00,40.21,40.24,40.08,40.17,95851.0,31.212,31.2353,31.1111,31.1809,95851.0
2019-12-13 12:30:00,40.16,40.23,40.09,40.23,63454.0,31.1732,31.2275,31.1188,31.2275,63454.0
2019-12-13 13:00:00,40.23,40.24,40.16,40.16,71128.0,31.2275,31.2353,31.1732,31.1732,71128.0
2019-12-13 13:30:00,40.17,40.27,40.15,40.25,78898.0,31.1809,31.2586,31.1654,31.243,78898.0
2019-12-13 14:00:00,40.24,40.25,40.17,40.18,81221.0,31.2353,31.243,31.1809,31.1887,81221.0
2019-12-13 14:30:00,40.18,40.2,40.1,40.14,88653.0,31.1887,31.2042,31.1266,31.1576,88653.0
2019-12-13 15:00:00,40.14,40.15,40.08,40.12,179650.0,31.1576,31.1654,31.1111,31.1421,179650.0
2019-12-13 15:30:00,40.11,40.18,40.1,40.11,324745.0,31.1344,31.1887,31.1266,31.1344,324745.0
2019-12-16 09:30:00,40.75,40.87,40.32,40.35,313199.0,31.6311,31.7243,31.2974,31.3207,313199.0
2019-12-16 10:00:00,40.35,40.49,40.35,40.42,187581.0,31.3207,31.4293,31.3207,31.375,187581.0
2019-12-16 10:30:00,40.43,40.52,40.4,40.41,176646.0,31.3828,31.4526,31.3595,31.3672,176646.0
2019-12-16 11:00:00,40.42,40.53,40.41,40.48,247780.0,31.375,31.4604,31.3672,31.4216,247780.0
2019-12-16 11:30:00,40.48,40.57,40.48,40.51,89948.0,31.4216,31.4914,31.4216,31.4448,89948.0
2019-12-16 12:00:00,40.51,40.61,40.49,40.58,80829.0,31.4448,31.5225,31.4293,31.4992,80829.0
2019-12-16 12:30:00,40.58,40.65,40.57,40.63,96167.0,31.4992,31.5535,31.4914,31.538,96167.0
2019-12-16 13:00:00,40.63,40.63,40.57,40.61,69271.0,31.538,31.538,31.4914,31.5225,69271.0
2019-12-16 13:30:00,40.61,40.63,40.57,40.6,71616.0,31.5225,31.538,31.4914,31.5147,71616.0
2019-12-16 14:00:00,40.6,40.61,40.52,40.52,83442.0,31.5147,31.5225,31.4526,31.4526,83442.0
2019-12-16 14:30:00,40.52,40.53,40.43,40.47,142185.0,31.4526,31.4604,31.3828,31.4138,142185.0
2019-12-16 15:00:00,40.46,40.49,40.4,40.41,215683.0,31.406,31.4293,31.3595,31.3672,215683.0
2019-12-16 15:30:00,40.42,40.44,40.29,40.32,390300.0,31.375,31.3905,31.2741,31.2974,390300.0
2019-12-17 09:30:00,40.36,40.45,40.18,40.25,290948.0,31.3284,31.3983,31.1887,31.243,290948.0
2019-12-17 10:00:00,40.24,40.55,40.23,40.51,181419.0,31.2353,31.4759,31.2275,31.4448,181419.0
2019-12-17 10:30:00,40.51,40.57,40.48,40.51,147656.0,31.4448,31.4914,31.4216,31.4448,147656.0
2019-12-17 11:00:00,40.51,40.63,40.51,40.54,153180.0,31.4448,31.538,31.4448,31.4681,153180.0
2019-12-17 11:30:00,40.54,40.67,40.53,40.66,76518.0,31.4681,31.569,31.4604,31.5613,76518.0
2019-12-17 12:00:00,40.66,40.68,40.58,40.6,122341.0,31.5613,31.5768,31.4992,31.5147,122341.0
2019-12-17 12:30:00,40.6,40.73,40.59,40.73,128648.0,31.5147,31.6156,31.5069,31.6156,128648.0
2019-12-17 13:00:00,40.72,40.79,40.72,40.73,107866.0,31.6079,31.6622,31.6079,31.6156,107866.0
2019-12-17 13:30:00,40.73,40.74,40.68,40.72,121075.0,31.6156,31.6234,31.5768,31.6079,121075.0
2019-12-17 14:00:00,40.72,40.74,40.65,40.66,385726.0,31.6079,31.6234,31.5535,31.5613,385726.0
2019-12-17 14:30:00,40.66,40.71,40.63,40.67,237487.0,31.5613,31.6001,31.538,31.569,237487.0
2019-12-17 15:00:00,40.67,40.68,40.58,40.68,161422.0,31.569,31.5768,31.4992,31.5768,161422.0
2019-12-17 15:30:00,40.68,40.7,40.49,40.53,714445.0,31.5768,31.5923,31.4293,31.4604,714445.0
2019-12-18 09:30:00,40.64,40.71,40.44,40.61,161005.0,31.5458,31.6001,31.3905,31.5225,161005.0
2019-12-18 10:00:00,40.6,40.62,40.43,40.48,118262.0,31.5147,31.5302,31.3828,31.4216,118262.0
2019-12-18 10:30:00,40.48,40.71,40.47,40.69,130617.0,31.4216,31.6001,31.4138,31.5846,130617.0
2019-12-18 11:00:00,40.69,40.87,40.67,40.79,178842.0,31.5846,31.7243,31.569,31.6622,178842.0
2019-12-18 11:30:00,40.8,40.82,40.6,40.61,76502.0,31.67,31.6855,31.5147,31.5225,76502.0
2019-12-18 12:00:00,40.61,40.66,40.53,40.54,69093.0,31.5225,31.5613,31.4604,31.4681,69093.0
2019-12-18 12:30:00,40.53,40.61,40.48,40.48,139065.0,31.4604,31.5225,31.4216,31.4216,139065.0
2019-12-18 13:00:00,40.48,40.57,40.46,40.53,132377.0,31.4216,31.4914,31.406,31.4604,132377.0
2019-12-18 13:30:00,40.52,40.65,40.49,40.57,204041.0,31.4526,31.5535,31.4293,31.4914,204041.0
2019-12-18 14:00:00,40.57,40.62,40.54,40.59,72361.0,31.4914,31.5302,31.4681,31.5069,72361.0
2019-12-18 14:30:00,40.59,40.64,40.57,40.61,101948.0,31.5069,31.5458,31.4914,31.5225,101948.0
2019-12-18 15:00:00,40.6,40.61,40.54,40.54,213543.0,31.5147,31.5225,31.4681,31.4681,213543.0
2019-12-18 15:30:00,40.54,40.55,40.4,40.41,574929.0,31.4681,31.4759,31.3595,31.3672,574929.0
2019-12-19 09:30:00,40.44,40.52,40.33,40.48,301560.0,31.3905,31.4526,31.3051,31.4216,301560.0
2019-12-19 10:00:00,40.48,40.58,40.41,40.57,160279.0,31.4216,31.4992,31.3672,31.4914,160279.0
2019-12-19 10:30:00,40.57,40.6,40.5,40.55,119999.0,31.4914,31.5147,31.4371,31.4759,119999.0
2019-12-19 11:00:00,40.55,40.62,40.46,40.53,165623.0,31.4759,31.5302,31.406,31.4604,165623.0
2019-12-19 11:30:00,40.53,40.57,40.43,40.43,90847.0,31.4604,31.4914,31.3828,31.3828,90847.0
2019-12-19 12:00:00,40.43,40.51,40.39,40.5,81871.0,31.3828,31.4448,31.3517,31.4371,81871.0
2019-12-19 12:30:00,40.5,40.51,40.44,40.46,91672.0,31.4371,31.4448,31.3905,31.406,91672.0
2019-12-19 13:00:00,40.45,40.48,40.37,40.43,95173.0,31.3983,31.4216,31.3362,31.3828,95173.0
2019-12-19 13:30:00,40.43,40.52,40.4,40.52,86934.0,31.3828,31.4526,31.3595,31.4526,86934.0
2019-12-19 14:00:00,40.51,40.6,40.5,40.57,134225.0,31.4448,31.5147,31.4371,31.4914,134225.0
2019-12-19 14:30:00,40.57,40.57,40.45,40.48,161945.0,31.4914,31.4914,31.3983,31.4216,161945.0
2019-12-19 15:00:00,40.48,40.52,40.32,40.33,253771.0,31.4216,31.4526,31.2974,31.3051,253771.0
2019-12-19 15:30:00,40.32,40.4,40.28,40.31,879799.0,31.2974,31.3595,31.2663,31.2896,879799.0
2019-12-20 09:30:00,40.57,40.65,40.31,40.63,657308.0,31.4914,31.5535,31.2896,31.538,657308.0
2019-12-20 10:00:00,40.64,40.69,40.55,40.61,90857.0,31.5458,31.5846,31.4759,31.5225,90857.0
2019-12-20 10:30:00,40.6,40.85,40.59,40.85,83639.0,31.5147,31.7088,31.5069,31.7088,83639.0
2019-12-20 11:00:00,40.85,40.86,40.76,40.8,96750.0,31.7088,31.7165,31.6389,31.67,96750.0
2019-12-20 11:30:00,40.82,40.88,40.74,40.83,209498.0,31.6855,31.7321,31.6234,31.6932,209498.0
2019-12-20 12:00:00,40.83,40.87,40.78,40.81,175035.0,31.6932,31.7243,31.6544,31.6777,175035.0
2019-12-20 12:30:00,40.8,40.8,40.69,40.71,87934.0,31.67,31.67,31.5846,31.6001,87934.0
2019-12-20 13:00:00,40.71,40.76,40.66,40.68,95322.0,31.6001,31.6389,31.5613,31.5768,95322.0
2019-12-20 13:30:00,40.67,40.72,40.61,40.62,65450.0,31.569,31.6079,31.5225,31.5302,65450.0
2019-12-20 14:00:00,40.63,40.66,40.57,40.63,76328.0,31.538,31.5613,31.4914,31.538,76328.0
2019-12-20 14:30:00,40.63,40.64,40.57,40.62,86675.0,31.538,31.5458,31.4914,31.5302,86675.0
2019-12-20 15:00:00,40.63,40.63,40.53,40.56,185456.0,31.538,31.538,31.4604,31.4837,185456.0
2019-12-20 15:30:00,40.56,40.67,40.48,40.54,784011.0,31.4837,31.569,31.4216,31.4681,784011.0
2019-12-23 09:30:00,40.62,40.69,40.26,40.56,144714.0,31.5302,31.5846,31.2508,31.4837,144714.0
2019-12-23 10:00:00,40.57,40.65,40.53,40.58,79782.0,31.4914,31.5535,31.4604,31.4992,79782.0
2019-12-23 10:30:00,40.59,40.6,40.41,40.45,70020.0,31.5069,31.5147,31.3672,31.3983,70020.0
2019-12-23 11:00:00,40.45,40.52,40.43,40.49,56183.0,31.3983,31.4526,31.3828,31.4293,56183.0
2019-12-23 11:30:00,40.49,40.49,40.41,40.43,44192.0,31.4293,31.4293,31.3672,31.3828,44192.0
2019-12-23 12:00:00,40.42,40.46,40.35,40.39,50678.0,31.375,31.406,31.3207,31.3517,50678.0
2019-12-23 12:30:00,40.39,40.41,40.32,40.4,45878.0,31.3517,31.3672,31.2974,31.3595,45878.0
2019-12-23 13:00:00,40.4,40.47,40.39,40.46,44040.0,31.3595,31.4138,31.3517,31.406,44040.0
2019-12-23 13:30:00,40.46,40.49,40.43,40.43,59918.0,31.406,31.4293,31.3828,31.3828,59918.0
2019-12-23 14:00:00,40.44,40.51,40.42,40.47,60527.0,31.3905,31.4448,31.375,31.4138,60527.0
2019-12-23 14:30:00,40.47,40.5,40.41,40.46,66414.0,31.4138,31.4371,31.3672,31.406,66414.0
2019-12-23 15:00:00,40.45,40.46,40.38,40.45,110974.0,31.3983,31.406,31.3439,31.3983,110974.0
2019-12-23 15:30:00,40.45,40.48,40.42,40.44,296728.0,31.3983,31.4216,31.375,31.3905,296728.0
2019-12-24 09:30:00,40.54,40.56,40.36,40.42,80815.0,31.4681,31.4837,31.3284,31.375,80815.0
2019-12-24 10:00:00,40.43,40.46,40.32,40.32,108717.0,31.3828,31.406,31.2974,31.2974,108717.0
2019-12-24 10:30:00,40.32,40.42,40.3,40.36,57160.0,31.2974,31.375,31.2818,31.3284,57160.0
2019-12-24 11:00:00,40.37,40.42,40.36,40.39,30913.0,31.3362,31.375,31.3284,31.3517,30913.0
2019-12-24 11:30:00,40.39,40.4,40.34,40.4,31360.0,31.3517,31.3595,31.3129,31.3595,31360.0
2019-12-24 12:00:00,40.4,40.42,40.35,40.4,41600.0,31.3595,31.375,31.3207,31.3595,41600.0
2019-12-24 12:30:00,40.4,40.51,40.4,40.5,126588.0,31.3595,31.4448,31.3595,31.4371,126588.0
2019-12-26 09:30:00,40.6,40.6,40.46,40.56,93846.0,31.5147,31.5147,31.406,31.4837,93846.0
2019-12-26 10:00:00,40.56,40.71,40.54,40.7,69081.0,31.4837,31.6001,31.4681,31.5923,69081.0
2019-12-26 10:30:00,40.7,40.74,40.65,40.74,54821.0,31.5923,31.6234,31.5535,31.6234,54821.0
2019-12-26 11:00:00,40.74,40.82,40.73,40.8,43761.0,31.6234,31.6855,31.6156,31.67,43761.0
2019-12-26 11:30:00,40.81,40.81,40.71,40.73,49046.0,31.6777,31.6777,31.6001,31.6156,49046.0
2019-12-26 12:00:00,40.74,40.76,40.62,40.68,46578.0,31.6234,31.6389,31.5302,31.5768,46578.0
2019-12-26 12:30:00,40.68,40.73,40.67,40.68,45365.0,31.5768,31.6156,31.569,31.5768,45365.0
2019-12-26 13:00:00,40.67,40.68,40.57,40.59,76458.0,31.569,31.5768,31.4914,31.5069,76458.0
2019-12-26 13:30:00,40.59,40.67,40.59,40.65,44746.0,31.5069,31.569,31.5069,31.5535,44746.0
2019-12-26 14:00:00,40.65,40.74,40.65,40.73,54684.0,31.5535,31.6234,31.5535,31.6156,54684.0
2019-12-26 14:30:00,40.73,40.73,40.64,40.66,50354.0,31.6156,31.6156,31.5458,31.5613,50354.0
2019-12-26 15:00:00,40.66,40.66,40.62,40.64,60065.0,31.5613,31.5613,31.5302,31.5458,60065.0
2019-12-26 15:30:00,40.64,40.74,40.59,40.74,273322.0,31.5458,31.6234,31.5069,31.6234,273322.0
2019-12-27 09:30:00,40.79,40.79,40.6,40.6,115482.0,31.6622,31.6622,31.5147,31.5147,115482.0
2019-12-27 10:00:00,40.58,40.62,40.43,40.54,128901.0,31.4992,31.5302,31.3828,31.4681,128901.0
2019-12-27 10:30:00,40.54,40.57,40.5,40.55,59623.0,31.4681,31.4914,31.4371,31.4759,59623.0
2019-12-27 11:00:00,40.55,40.66,40.54,40.6,80214.0,31.4759,31.5613,31.4681,31.5147,80214.0
2019-12-27 11:30:00,40.59,40.67,40.57,40.63,47850.0,31.5069,31.569,31.4914,31.538,47850.0
2019-12-27 12:00:00,40.62,40.65,40.59,40.61,41997.0,31.5302,31.5535,31.5069,31.5225,41997.0
2019-12-27 12:30:00,40.61,40.63,40.56,40.59,39559.0,31.5225,31.538,31.4837,31.5069,39559.0
2019-12-27 13:00:00,40.59,40.61,40.56,40.59,36578.0,31.5069,31.5225,31.4837,31.5069,36578.0
2019-12-27 13:30:00,40.59,40.6,40.5,40.5,46087.0,31.5069,31.5147,31.4371,31.4371,46087.0
2019-12-27 14:00:00,40.51,40.54,40.44,40.48,50488.0,31.4448,31.4681,31.3905,31.4216,50488.0
2019-12-27 14:30:00,40.48,40.55,40.47,40.5,40819.0,31.4216,31.4759,31.4138,31.4371,40819.0
2019-12-27 15:00:00,40.5,40.5,40.44,40.45,72117.0,31.4371,31.4371,31.3905,31.3983,72117.0
2019-12-27 15:30:00,40.44,40.51,40.4,40.49,268965.0,31.3905,31.4448,31.3595,31.4293,268965.0
2019-12-30 09:30:00,40.79,40.79,40.52,40.67,105291.0,31.6622,31.6622,31.4526,31.569,105291.0
2019-12-30 10:00:00,40.67,40.72,40.54,40.61,169654.0,31.569,31.6079,31.4681,31.5225,169654.0
2019-12-30 10:30:00,40.61,40.61,40.46,40.57,59682.0,31.5225,31.5225,31.406,31.4914,59682.0
2019-12-30 11:00:00,40.57,40.62,40.53,40.55,85549.0,31.4914,31.5302,31.4604,31.4759,85549.0
2019-12-30 11:30:00,40.55,40.59,40.51,40.55,37953.0,31.4759,31.5069,31.4448,31.4759,37953.0
2019-12-30 12:00:00,40.57,40.63,40.53,40.61,47146.0,31.4914,31.538,31.4604,31.5225,47146.0
2019-12-30 12:30:00,40.62,40.64,40.57,40.62,58695.0,31.5302,31.5458,31.4914,31.5302,58695.0
2019-12-30 13:00:00,40.62,40.67,40.59,40.6,113484.0,31.5302,31.569,31.5069,31.5147,113484.0
2019-12-30 13:30:00,40.6,40.62,40.55,40.61,45343.0,31.5147,31.5302,31.4759,31.5225,45343.0
2019-12-30 14:00:00,40.62,40.62,40.52,40.54,86551.0,31.5302,31.5302,31.4526,31.4681,86551.0
2019-12-30 14:30:00,40.53,40.54,40.43,40.43,55808.0,31.4604,31.4681,31.3828,31.3828,55808.0
2019-12-30 15:00:00,40.43,40.52,40.42,40.48,89193.0,31.3828,31.4526,31.375,31.4216,89193.0
2019-12-30 15:30:00,40.49,40.5,40.35,40.43,297377.0,31.4293,31.4371,31.3207,31.3828,297377.0
2019-12-31 09:30:00,40.44,40.72,40.36,40.7,93432.0,31.3905,31.6079,31.3284,31.5923,93432.0
2019-12-31 10:00:00,40.7,40.72,40.54,40.55,60127.0,31.5923,31.6079,31.4681,31.4759,60127.0
2019-12-31 10:30:00,40.54,40.6,40.46,40.51,120215.0,31.4681,31.5147,31.406,31.4448,120215.0
2019-12-31 11:00:00,40.5,40.57,40.49,40.54,49830.0,31.4371,31.4914,31.4293,31.4681,49830.0
2019-12-31 11:30:00,40.53,40.59,40.44,40.57,51719.0,31.4604,31.5069,31.3905,31.4914,51719.0
2019-12-31 12:00:00,40.56,40.57,40.46,40.56,81260.0,31.4837,31.4914,31.406,31.4837,81260.0
2019-12-31 12:30:00,40.56,40.57,40.46,40.47,52028.0,31.4837,31.4914,31.406,31.4138,52028.0
2019-12-31 13:00:00,40.46,40.58,40.46,40.55,72113.0,31.406,31.4992,31.406,31.4759,72113.0
2019-12-31 13:30:00,40.55,40.58,40.52,40.55,61342.0,31.4759,31.4992,31.4526,31.4759,61342.0
2019-12-31 14:00:00,40.54,40.61,40.53,40.61,58093.0,31.4681,31.5225,31.4604,31.5225,58093.0
2019-12-31 14:30:00,40.6,40.63,40.46,40.48,74002.0,31.5147,31.538,31.406,31.4216,74002.0
2019-12-31 15:00:00,40.48,40.61,40.45,40.6,116525.0,31.4216,31.5225,31.3983,31.5147,116525.0
2019-12-31 15:30:00,40.6,40.67,40.55,40.6,262359.0,31.5147,31.569,31.4759,31.5147,262359.0
2020-01-02 09:30:00,40.72,40.72,40.46,40.5,227580.0,31.6079,31.6079,31.406,31.4371,227580.0
2020-01-02 10:00:00,40.49,40.51,40.23,40.24,158611.0,31.4293,31.4448,31.2275,31.2353,158611.0
2020-01-02 10:30:00,40.25,40.37,40.19,40.35,114933.0,31.243,31.3362,31.1965,31.3207,114933.0
2020-01-02 11:00:00,40.34,40.4,40.28,40.4,154088.0,31.3129,31.3595,31.2663,31.3595,154088.0
2020-01-02 11:30:00,40.39,40.54,40.38,40.54,104703.0,31.3517,31.4681,31.3439,31.4681,104703.0
2020-01-02 12:00:00,40.54,40.62,40.5,40.59,131223.0,31.4681,31.5302,31.4371,31.5069,131223.0
2020-01-02 12:30:00,40.59,40.65,40.51,40.55,125310.0,31.5069,31.5535,31.4448,31.4759,125310.0
2020-01-02 13:00:00,40.54,40.56,40.48,40.49,60068.0,31.4681,31.4837,31.4216,31.4293,60068.0
2020-01-02 13:30:00,40.49,40.53,40.44,40.47,65049.0,31.4293,31.4604,31.3905,31.4138,65049.0
2020-01-02 14:00:00,40.47,40.51,40.44,40.5,114711.0,31.4138,31.4448,31.3905,31.4371,114711.0
2020-01-02 14:30:00,40.49,40.56,40.48,40.54,112502.0,31.4293,31.4837,31.4216,31.4681,112502.0
2020-01-02 15:00:00,40.53,40.61,40.5,40.59,131188.0,31.4604,31.5225,31.4371,31.5069,131188.0
2020-01-02 15:30:00,40.59,40.78,40.55,40.75,606970.0,31.5069,31.6544,31.4759,31.6311,606970.0
2020-01-03 09:30:00,40.0,40.06,39.54,39.87,391349.0,31.049,31.0955,30.6919,30.9481,391349.0
2020-01-03 10:00:00,39.83,39.83,39.55,39.7,248362.0,30.917,30.917,30.6997,30.8161,248362.0
2020-01-03 10:30:00,39.71,39.86,39.68,39.8,107249.0,30.8239,30.9403,30.8006,30.8937,107249.0
2020-01-03 11:00:00,39.8,39.89,39.79,39.87,125493.0,30.8937,30.9636,30.886,30.9481,125493.0
2020-01-03 11:30:00,39.86,39.99,39.86,39.96,104242.0,30.9403,31.0412,30.9403,31.0179,104242.0
2020-01-03 12:00:00,39.96,40.09,39.96,40.09,85426.0,31.0179,31.1188,31.0179,31.1188,85426.0
2020-01-03 12:30:00,40.1,40.14,40.06,40.1,55275.0,31.1266,31.1576,31.0955,31.1266,55275.0
2020-01-03 13:00:00,40.1,40.16,40.03,40.11,65115.0,31.1266,31.1732,31.0723,31.1344,65115.0
2020-01-03 13:30:00,40.12,40.13,39.89,40.02,119306.0,31.1421,31.1499,30.9636,31.0645,119306.0
2020-01-03 14:00:00,40.02,40.04,39.92,39.97,88974.0,31.0645,31.08,30.9869,31.0257,88974.0
2020-01-03 14:30:00,39.96,40.0,39.92,39.96,80781.0,31.0179,31.049,30.9869,31.0179,80781.0
2020-01-03 15:00:00,39.96,40.03,39.94,39.97,103024.0,31.0179,31.0723,31.0024,31.0257,103024.0
2020-01-03 15:30:00,39.97,40.0,39.88,39.9,575476.0,31.0257,31.049,30.9558,30.9714,575476.0
2020-01-06 09:30:00,39.8,39.8,39.33,39.33,354432.0,30.8937,30.8937,30.5289,30.5289,354432.0
2020-01-06 10:00:00,39.34,39.41,39.22,39.4,157845.0,30.5367,30.591,30.4435,30.5832,157845.0
2020-01-06 10:30:00,39.41,39.54,39.38,39.45,110667.0,30.591,30.6919,30.5677,30.6221,110667.0
2020-01-06 11:00:00,39.47,39.61,39.45,39.54,95275.0,30.6376,30.7462,30.6221,30.6919,95275.0
2020-01-06 11:30:00,39.55,39.65,39.54,39.61,69183.0,30.6997,30.7773,30.6919,30.7462,69183.0
2020-01-06 12:00:00,39.6,39.72,39.56,39.56,112726.0,30.7385,30.8316,30.7074,30.7074,112726.0
2020-01-06 12:30:00,39.57,39.61,39.54,39.61,105932.0,30.7152,30.7462,30.6919,30.7462,105932.0
2020-01-06 13:00:00,39.61,39.72,39.59,39.71,76576.0,30.7462,30.8316,30.7307,30.8239,76576.0
2020-01-06 13:30:00,39.72,39.74,39.64,39.65,81878.0,30.8316,30.8472,30.7695,30.7773,81878.0
2020-01-06 14:00:00,39.65,39.73,39.61,39.63,85250.0,30.7773,30.8394,30.7462,30.7618,85250.0
2020-01-06 14:30:00,39.64,39.68,39.61,39.67,94437.0,30.7695,30.8006,30.7462,30.7928,94437.0
2020-01-06 15:00:00,39.66,39.7,39.59,39.63,149673.0,30.7851,30.8161,30.7307,30.7618,149673.0
2020-01-06 15:30:00,39.64,39.72,39.61,39.7,496447.0,30.7695,30.8316,30.7462,30.8161,496447.0
2020-01-07 09:30:00,39.53,39.73,39.31,39.45,231075.0,30.6841,30.8394,30.5134,30.6221,231075.0
2020-01-07 10:00:00,39.48,39.74,39.44,39.74,197389.0,30.6453,30.8472,30.6143,30.8472,197389.0
2020-01-07 10:30:00,39.73,39.78,39.7,39.74,113099.0,30.8394,30.8782,30.8161,30.8472,113099.0
2020-01-07 11:00:00,39.74,39.8,39.61,39.62,113152.0,30.8472,30.8937,30.7462,30.754,113152.0
2020-01-07 11:30:00,39.62,39.62,39.4,39.41,111893.0,30.754,30.754,30.5832,30.591,111893.0
2020-01-07 12:00:00,39.41,39.43,39.33,39.38,70969.0,30.591,30.6065,30.5289,30.5677,70969.0
2020-01-07 12:30:00,39.38,39.38,39.28,39.33,59516.0,30.5677,30.5677,30.4901,30.5289,59516.0
2020-01-07 13:00:00,39.34,39.42,39.33,39.4,65914.0,30.5367,30.5988,30.5289,30.5832,65914.0
2020-01-07 13:30:00,39.39,39.43,39.32,39.43,66613.0,30.5755,30.6065,30.5211,30.6065,66613.0
2020-01-07 14:00:00,39.42,39.53,39.4,39.53,135221.0,30.5988,30.6841,30.5832,30.6841,135221.0
2020-01-07 14:30:00,39.53,39.54,39.44,39.48,165996.0,30.6841,30.6919,30.6143,30.6453,165996.0
2020-01-07 15:00:00,39.48,39.55,39.45,39.46,152665.0,30.6453,30.6997,30.6221,30.6298,152665.0
2020-01-07 15:30:00,39.45,39.53,39.44,39.46,520333.0,30.6221,30.6841,30.6143,30.6298,520333.0
2020-01-08 09:30:00,39.49,39.73,39.47,39.64,247617.0,30.6531,30.8394,30.6376,30.7695,247617.0
2020-01-08 10:00:00,39.65,39.7,39.5,39.52,344969.0,30.7773,30.8161,30.6609,30.6764,344969.0
2020-01-08 10:30:00,39.53,39.56,39.46,39.55,190372.0,30.6841,30.7074,30.6298,30.6997,190372.0
2020-01-08 11:00:00,39.55,39.6,39.46,39.59,134617.0,30.6997,30.7385,30.6298,30.7307,134617.0
2020-01-08 11:30:00,39.58,39.88,39.48,39.79,242762.0,30.723,30.9558,30.6453,30.886,242762.0
2020-01-08 12:00:00,39.79,39.82,39.76,39.8,171572.0,30.886,30.9093,30.8627,30.8937,171572.0
2020-01-08 12:30:00,39.8,39.81,39.74,39.76,58819.0,30.8937,30.9015,30.8472,30.8627,58819.0
2020-01-08 13:00:00,39.76,39.97,39.75,39.91,239718.0,30.8627,31.0257,30.8549,30.9791,239718.0
2020-01-08 13:30:00,39.91,39.95,39.85,39.86,296162.0,30.9791,31.0102,30.9325,30.9403,296162.0
2020-01-08 14:00:00,39.86,39.9,39.84,39.85,107188.0,30.9403,30.9714,30.9248,30.9325,107188.0
2020-01-08 14:30:00,39.85,39.97,39.83,39.96,188228.0,30.9325,31.0257,30.917,31.0179,188228.0
2020-01-08 15:00:00,39.96,40.02,39.91,39.98,193586.0,31.0179,31.0645,30.9791,31.0335,193586.0
2020-01-08 15:30:00,39.97,40.0,39.76,39.76,680632.0,31.0257,31.049,30.8627,30.8627,680632.0
2020-01-09 09:30:00,40.06,40.17,39.87,40.13,307459.0,31.0955,31.1809,30.9481,31.1499,307459.0
2020-01-09 10:00:00,40.13,40.13,39.83,39.9,198812.0,31.1499,31.1499,30.917,30.9714,198812.0
2020-01-09 10:30:00,39.91,40.06,39.89,40.01,83419.0,30.9791,31.0955,30.9636,31.0567,83419.0
2020-01-09 11:00:00,40.02,40.02,39.83,39.86,95596.0,31.0645,31.0645,30.917,30.9403,95596.0
2020-01-09 11:30:00,39.86,40.07,39.86,40.06,159398.0,30.9403,31.1033,30.9403,31.0955,159398.0
2020-01-09 12:00:00,40.07,40.07,39.93,39.95,84685.0,31.1033,31.1033,30.9946,31.0102,84685.0
2020-01-09 12:30:00,39.96,40.0,39.88,40.0,72484.0,31.0179,31.049,30.9558,31.049,72484.0
2020-01-09 13:00:00,40.0,40.0,39.9,39.92,85323.0,31.049,31.049,30.9714,30.9869,85323.0
2020-01-09 13:30:00,39.93,39.93,39.8,39.82,132397.0,30.9946,30.9946,30.8937,30.9093,132397.0
2020-01-09 14:00:00,39.82,39.94,39.82,39.89,75408.0,30.9093,31.0024,30.9093,30.9636,75408.0
2020-01-09 14:30:00,39.9,40.01,39.89,39.92,152594.0,30.9714,31.0567,30.9636,30.9869,152594.0
2020-01-09 15:00:00,39.92,39.96,39.89,39.95,116918.0,30.9869,31.0179,30.9636,31.0102,116918.0
2020-01-09 15:30:00,39.95,40.03,39.93,40.03,375855.0,31.0102,31.0723,30.9946,31.0723,375855.0
2020-01-10 09:30:00,40.05,40.08,39.78,39.94,123082.0,31.0878,31.1111,30.8782,31.0024,123082.0
2020-01-10 10:00:00,39.93,39.99,39.9,39.98,87898.0,30.9946,31.0412,30.9714,31.0335,87898.0
2020-01-10 10:30:00,39.98,39.98,39.81,39.84,92204.0,31.0335,31.0335,30.9015,30.9248,92204.0
2020-01-10 11:00:00,39.84,39.86,39.7,39.71,80683.0,30.9248,30.9403,30.8161,30.8239,80683.0
2020-01-10 11:30:00,39.71,39.74,39.63,39.71,70293.0,30.8239,30.8472,30.7618,30.8239,70293.0
2020-01-10 12:00:00,39.71,39.74,39.64,39.7,85749.0,30.8239,30.8472,30.7695,30.8161,85749.0
2020-01-10 12:30:00,39.7,39.72,39.63,39.66,105864.0,30.8161,30.8316,30.7618,30.7851,105864.0
2020-01-10 13:00:00,39.66,39.68,39.63,39.64,82463.0,30.7851,30.8006,30.7618,30.7695,82463.0
2020-01-10 13:30:00,39.65,39.72,39.64,39.7,58799.0,30.7773,30.8316,30.7695,30.8161,58799.0
2020-01-10 14:00:00,39.7,39.73,39.65,39.71,149103.0,30.8161,30.8394,30.7773,30.8239,149103.0
2020-01-10 14:30:00,39.71,39.72,39.61,39.63,71720.0,30.8239,30.8316,30.7462,30.7618,71720.0
2020-01-10 15:00:00,39.63,39.64,39.54,39.55,130480.0,30.7618,30.7695,30.6919,30.6997,130480.0
2020-01-10 15:30:00,39.55,39.56,39.45,39.52,363626.0,30.6997,30.7074,30.6221,30.6764,363626.0
2020-01-13 09:30:00,39.58,39.63,39.38,39.52,295425.0,30.723,30.7618,30.5677,30.6764,295425.0
2020-01-13 10:00:00,39.52,39.52,39.35,39.47,244511.0,30.6764,30.6764,30.5444,30.6376,244511.0
2020-01-13 10:30:00,39.47,39.64,39.42,39.64,233064.0,30.6376,30.7695,30.5988,30.7695,233064.0
2020-01-13 11:00:00,39.64,39.8,39.62,39.74,302118.0,30.7695,30.8937,30.754,30.8472,302118.0
2020-01-13 11:30:00,39.74,39.85,39.71,39.84,175247.0,30.8472,30.9325,30.8239,30.9248,175247.0
2020-01-13 12:00:00,39.84,39.93,39.81,39.89,303568.0,30.9248,30.9946,30.9015,30.9636,303568.0
2020-01-13 12:30:00,39.9,39.95,39.86,39.91,165377.0,30.9714,31.0102,30.9403,30.9791,165377.0
2020-01-13 13:00:00,39.9,39.95,39.89,39.92,70703.0,30.9714,31.0102,30.9636,30.9869,70703.0
2020-01-13 13:30:00,39.93,39.97,39.89,39.9,85699.0,30.9946,31.0257,30.9636,30.9714,85699.0
2020-01-13 14:00:00,39.9,39.95,39.85,39.87,110364.0,30.9714,31.0102,30.9325,30.9481,110364.0
2020-01-13 14:30:00,39.86,39.87,39.78,39.8,87838.0,30.9403,30.9481,30.8782,30.8937,87838.0
2020-01-13 15:00:00,39.8,39.84,39.78,39.84,168503.0,30.8937,30.9248,30.8782,30.9248,168503.0
2020-01-13 15:30:00,39.84,39.88,39.77,39.86,467942.0,30.9248,30.9558,30.8704,30.9403,467942.0
2020-01-14 09:30:00,39.85,39.88,39.63,39.86,309268.0,30.9325,30.9558,30.7618,30.9403,309268.0
2020-01-14 10:00:00,39.85,39.94,39.79,39.86,293292.0,30.9325,31.0024,30.886,30.9403,293292.0
2020-01-14 10:30:00,39.85,39.91,39.8,39.87,108718.0,30.9325,30.9791,30.8937,30.9481,108718.0
2020-01-14 11:00:00,39.87,40.01,39.86,40.01,151657.0,30.9481,31.0567,30.9403,31.0567,151657.0
2020-01-14 11:30:00,40.01,40.08,39.99,40.01,86285.0,31.0567,31.1111,31.0412,31.0567,86285.0
2020-01-14 12:00:00,40.01,40.03,39.98,40.0,70099.0,31.0567,31.0723,31.0335,31.049,70099.0
2020-01-14 12:30:00,40.0,40.09,40.0,40.08,69839.0,31.049,31.1188,31.049,31.1111,69839.0
2020-01-14 13:00:00,40.08,40.15,40.07,40.11,104984.0,31.1111,31.1654,31.1033,31.1344,104984.0
2020-01-14 13:30:00,40.11,40.14,39.97,40.02,118238.0,31.1344,31.1576,31.0257,31.0645,118238.0
2020-01-14 14:00:00,40.02,40.03,39.87,39.95,96093.0,31.0645,31.0723,30.9481,31.0102,96093.0
2020-01-14 14:30:00,39.95,40.01,39.91,39.96,96609.0,31.0102,31.0567,30.9791,31.0179,96609.0
2020-01-14 15:00:00,39.96,40.03,39.91,40.0,142267.0,31.0179,31.0723,30.9791,31.049,142267.0
2020-01-14 15:30:00,40.0,40.02,39.88,40.0,566562.0,31.049,31.0645,30.9558,31.049,566562.0
2020-01-15 09:30:00,39.53,39.55,39.13,39.42,491248.0,30.6841,30.6997,30.3737,30.5988,491248.0
2020-01-15 10:00:00,39.42,39.44,39.22,39.32,209035.0,30.5988,30.6143,30.4435,30.5211,209035.0
2020-01-15 10:30:00,39.32,39.53,39.32,39.51,208853.0,30.5211,30.6841,30.5211,30.6686,208853.0
2020-01-15 11:00:00,39.51,39.51,39.27,39.36,126094.0,30.6686,30.6686,30.4823,30.5522,126094.0
2020-01-15 11:30:00,39.36,39.45,39.23,39.24,228797.0,30.5522,30.6221,30.4513,30.459,228797.0
2020-01-15 12:00:00,39.24,39.24,39.13,39.13,148899.0,30.459,30.459,30.3737,30.3737,148899.0
2020-01-15 12:30:00,39.14,39.2,39.01,39.02,122435.0,30.3814,30.428,30.2805,30.2883,122435.0
2020-01-15 13:00:00,39.02,39.08,39.0,39.05,115745.0,30.2883,30.3348,30.2728,30.3116,115745.0
2020-01-15 13:30:00,39.06,39.08,38.93,38.94,205924.0,30.3193,30.3348,30.2184,30.2262,205924.0
2020-01-15 14:00:00,38.94,39.04,38.89,39.03,145573.0,30.2262,30.3038,30.1874,30.296,145573.0
2020-01-15 14:30:00,39.03,39.08,39.0,39.05,162116.0,30.296,30.3348,30.2728,30.3116,162116.0
2020-01-15 15:00:00,39.05,39.07,38.81,38.84,333854.0,30.3116,30.3271,30.1253,30.1486,333854.0
2020-01-15 15:30:00,38.85,38.98,38.79,38.98,740716.0,30.1563,30.2572,30.1097,30.2572,740716.0
2020-01-16 09:30:00,39.3,39.48,39.14,39.15,443996.0,30.5056,30.6453,30.3814,30.3892,443996.0
2020-01-16 10:00:00,39.16,39.37,39.1,39.34,246245.0,30.3969,30.56,30.3504,30.5367,246245.0
2020-01-16 10:30:00,39.34,39.5,39.34,39.45,180559.0,30.5367,30.6609,30.5367,30.6221,180559.0
2020-01-16 11:00:00,39.44,39.51,39.38,39.51,194314.0,30.6143,30.6686,30.5677,30.6686,194314.0
2020-01-16 11:30:00,39.51,39.59,39.49,39.52,309413.0,30.6686,30.7307,30.6531,30.6764,309413.0
2020-01-16 12:00:00,39.52,39.62,39.51,39.6,169063.0,30.6764,30.754,30.6686,30.7385,169063.0
2020-01-16 12:30:00,39.61,39.68,39.6,39.62,213446.0,30.7462,30.8006,30.7385,30.754,213446.0
2020-01-16 13:00:00,39.62,39.69,39.58,39.67,225555.0,30.754,30.8083,30.723,30.7928,225555.0
2020-01-16 13:30:00,39.68,39.73,39.62,39.62,169563.0,30.8006,30.8394,30.754,30.754,169563.0
2020-01-16 14:00:00,39.62,39.7,39.58,39.59,215415.0,30.754,30.8161,30.723,30.7307,215415.0
2020-01-16 14:30:00,39.59,39.61,39.48,39.49,282591.0,30.7307,30.7462,30.6453,30.6531,282591.0
2020-01-16 15:00:00,39.49,39.53,39.46,39.5,466072.0,30.6531,30.6841,30.6298,30.6609,466072.0
2020-01-16 15:30:00,39.5,39.59,39.45,39.58,1259466.0,30.6609,30.7307,30.6221,30.723,1259466.0
2020-01-17 09:30:00,40.79,41.29,40.23,41.11,1497892.0,31.6622,32.0503,31.2275,31.9106,1497892.0
2020-01-17 10:00:00,41.09,41.2,40.95,41.08,439755.0,31.8951,31.9804,31.7864,31.8873,439755.0
2020-01-17 10:30:00,41.08,41.19,40.81,40.9,433077.0,31.8873,31.9727,31.6777,31.7476,433077.0
2020-01-17 11:00:00,40.91,40.99,40.68,40.72,313216.0,31.7553,31.8174,31.5768,31.6079,313216.0
2020-01-17 11:30:00,40.71,40.84,40.59,40.79,221859.0,31.6001,31.701,31.5069,31.6622,221859.0
2020-01-17 12:00:00,40.8,40.89,40.8,40.83,202505.0,31.67,31.7398,31.67,31.6932,202505.0
2020-01-17 12:30:00,40.83,40.95,40.81,40.9,164260.0,31.6932,31.7864,31.6777,31.7476,164260.0
2020-01-17 13:00:00,40.9,40.92,40.75,40.77,150202.0,31.7476,31.7631,31.6311,31.6467,150202.0
2020-01-17 13:30:00,40.77,40.8,40.58,40.62,169806.0,31.6467,31.67,31.4992,31.5302,169806.0
2020-01-17 14:00:00,40.62,40.79,40.51,40.68,301410.0,31.5302,31.6622,31.4448,31.5768,301410.0
2020-01-17 14:30:00,40.68,40.87,40.66,40.84,263079.0,31.5768,31.7243,31.5613,31.701,263079.0
2020-01-17 15:00:00,40.85,40.9,40.73,40.9,310287.0,31.7088,31.7476,31.6156,31.7476,310287.0
2020-01-17 15:30:00,40.9,40.96,40.76,40.89,1202317.0,31.7476,31.7942,31.6389,31.7398,1202317.0
2020-01-21 09:30:00,40.62,40.67,40.33,40.34,396397.0,31.5302,31.569,31.3051,31.3129,396397.0
2020-01-21 10:00:00,40.34,40.42,40.09,40.2,302341.0,31.3129,31.375,31.1188,31.2042,302341.0
2020-01-21 10:30:00,40.21,40.24,40.12,40.13,172067.0,31.212,31.2353,31.1421,31.1499,172067.0
2020-01-21 11:00:00,40.12,40.19,40.04,40.1,283301.0,31.1421,31.1965,31.08,31.1266,283301.0
2020-01-21 11:30:00,40.11,40.43,40.1,40.42,178778.0,31.1344,31.3828,31.1266,31.375,178778.0
2020-01-21 12:00:00,40.42,40.46,40.36,40.41,113212.0,31.375,31.406,31.3284,31.3672,113212.0
2020-01-21 12:30:00,40.41,40.48,40.38,40.39,103075.0,31.3672,31.4216,31.3439,31.3517,103075.0
2020-01-21 13:00:00,40.39,40.39,40.22,40.23,96580.0,31.3517,31.3517,31.2197,31.2275,96580.0
2020-01-21 13:30:00,40.24,40.25,40.1,40.12,157427.0,31.2353,31.243,31.1266,31.1421,157427.0
2020-01-21 14:00:00,40.12,40.24,40.11,40.21,123198.0,31.1421,31.2353,31.1344,31.212,123198.0
2020-01-21 14:30:00,40.2,40.28,40.19,40.27,129579.0,31.2042,31.2663,31.1965,31.2586,129579.0
2020-01-21 15:00:00,40.27,40.37,40.25,40.25,200627.0,31.2586,31.3362,31.243,31.243,200627.0
2020-01-21 15:30:00,40.26,40.29,40.06,40.08,654894.0,31.2508,31.2741,31.0955,31.1111,654894.0
2020-01-22 09:30:00,40.24,40.35,40.04,40.14,271487.0,31.2353,31.3207,31.08,31.1576,271487.0
2020-01-22 10:00:00,40.15,40.27,40.14,40.19,168140.0,31.1654,31.2586,31.1576,31.1965,168140.0
2020-01-22 10:30:00,40.19,40.3,40.15,40.22,117975.0,31.1965,31.2818,31.1654,31.2197,117975.0
2020-01-22 11:00:00,40.23,40.27,40.13,40.23,94752.0,31.2275,31.2586,31.1499,31.2275,94752.0
2020-01-22 11:30:00,40.23,40.38,40.21,40.32,127950.0,31.2275,31.3439,31.212,31.2974,127950.0
2020-01-22 12:00:00,40.32,40.37,40.28,40.35,103459.0,31.2974,31.3362,31.2663,31.3207,103459.0
2020-01-22 12:30:00,40.36,40.44,40.34,40.4,116161.0,31.3284,31.3905,31.3129,31.3595,116161.0
2020-01-22 13:00:00,40.4,40.42,40.3,40.31,130592.0,31.3595,31.375,31.2818,31.2896,130592.0
2020-01-22 13:30:00,40.31,40.36,40.26,40.27,90324.0,31.2896,31.3284,31.2508,31.2586,90324.0
2020-01-22 14:00:00,40.27,40.35,40.27,40.3,112508.0,31.2586,31.3207,31.2586,31.2818,112508.0
2020-01-22 14:30:00,40.3,40.34,40.25,40.26,123005.0,31.2818,31.3129,31.243,31.2508,123005.0
2020-01-22 15:00:00,40.25,40.25,40.07,40.13,202421.0,31.243,31.243,31.1033,31.1499,202421.0
2020-01-22 15:30:00,40.12,40.24,40.12,40.14,684475.0,31.1421,31.2353,31.1421,31.1576,684475.0
2020-01-23 09:30:00,39.95,40.1,39.32,39.52,813144.0,31.0102,31.1266,30.5211,30.6764,813144.0
2020-01-23 10:00:00,39.53,39.62,39.44,39.51,324827.0,30.6841,30.754,30.6143,30.6686,324827.0
2020-01-23 10:30:00,39.51,39.68,39.5,39.55,142389.0,30.6686,30.8006,30.6609,30.6997,142389.0
2020-01-23 11:00:00,39.54,39.57,39.48,39.57,149554.0,30.6919,30.7152,30.6453,30.7152,149554.0
2020-01-23 11:30:00,39.57,39.64,39.55,39.61,104409.0,30.7152,30.7695,30.6997,30.7462,104409.0
2020-01-23 12:00:00,39.61,39.62,39.54,39.55,73352.0,30.7462,30.754,30.6919,30.6997,73352.0
2020-01-23 12:30:00,39.55,39.71,39.53,39.71,79341.0,30.6997,30.8239,30.6841,30.8239,79341.0
2020-01-23 13:00:00,39.71,39.83,39.68,39.77,116194.0,30.8239,30.917,30.8006,30.8704,116194.0
2020-01-23 13:30:00,39.78,39.86,39.77,39.86,156720.0,30.8782,30.9403,30.8704,30.9403,156720.0
2020-01-23 14:00:00,39.86,39.89,39.81,39.84,190413.0,30.9403,30.9636,30.9015,30.9248,190413.0
2020-01-23 14:30:00,39.85,39.97,39.84,39.96,120399.0,30.9325,31.0257,30.9248,31.0179,120399.0
2020-01-23 15:00:00,39.96,40.02,39.91,40.0,232523.0,31.0179,31.0645,30.9791,31.049,232523.0
2020-01-23 15:30:00,39.99,40.02,39.83,39.85,691193.0,31.0412,31.0645,30.917,30.9325,691193.0
2020-01-24 09:30:00,39.75,39.86,39.24,39.49,352739.0,30.8549,30.9403,30.459,30.6531,352739.0
2020-01-24 10:00:00,39.5,39.5,39.06,39.07,279544.0,30.6609,30.6609,30.3193,30.3271,279544.0
2020-01-24 10:30:00,39.08,39.21,39.04,39.19,496385.0,30.3348,30.4358,30.3038,30.4202,496385.0
2020-01-24 11:00:00,39.19,39.32,39.05,39.1,265924.0,30.4202,30.5211,30.3116,30.3504,265924.0
2020-01-24 11:30:00,39.1,39.12,38.9,38.91,193279.0,30.3504,30.3659,30.1951,30.2029,193279.0
2020-01-24 12:00:00,38.91,38.98,38.81,38.94,213197.0,30.2029,30.2572,30.1253,30.2262,213197.0
2020-01-24 12:30:00,38.94,39.14,38.92,39.1,133811.0,30.2262,30.3814,30.2107,30.3504,133811.0
2020-01-24 13:00:00,39.11,39.11,38.9,38.9,136500.0,30.3581,30.3581,30.1951,30.1951,136500.0
2020-01-24 13:30:00,38.9,38.93,38.79,38.91,281412.0,30.1951,30.2184,30.1097,30.2029,281412.0
2020-01-24 14:00:00,38.9,38.93,38.79,38.88,298227.0,30.1951,30.2184,30.1097,30.1796,298227.0
2020-01-24 14:30:00,38.88,39.0,38.75,38.99,243963.0,30.1796,30.2728,30.0787,30.265,243963.0
2020-01-24 15:00:00,39.0,39.15,39.0,39.08,294578.0,30.2728,30.3892,30.2728,30.3348,294578.0
2020-01-24 15:30:00,39.08,39.16,38.95,39.12,782973.0,30.3348,30.3969,30.2339,30.3659,782973.0
2020-01-27 09:30:00,38.14,38.64,38.02,38.54,441727.0,29.6052,29.9933,29.5121,29.9157,441727.0
2020-01-27 10:00:00,38.52,38.62,38.38,38.6,490572.0,29.9002,29.9778,29.7915,29.9623,490572.0
2020-01-27 10:30:00,38.6,38.61,38.26,38.34,259921.0,29.9623,29.97,29.6983,29.7604,259921.0
2020-01-27 11:00:00,38.34,38.38,38.2,38.25,280158.0,29.7604,29.7915,29.6518,29.6906,280158.0
2020-01-27 11:30:00,38.25,38.36,38.21,38.26,263796.0,29.6906,29.776,29.6595,29.6983,263796.0
2020-01-27 12:00:00,38.26,38.38,38.24,38.33,253108.0,29.6983,29.7915,29.6828,29.7527,253108.0
2020-01-27 12:30:00,38.33,38.39,38.3,38.32,190119.0,29.7527,29.7993,29.7294,29.7449,190119.0
2020-01-27 13:00:00,38.32,38.44,38.28,38.31,112362.0,29.7449,29.8381,29.7139,29.7372,112362.0
2020-01-27 13:30:00,38.31,38.38,38.22,38.26,168762.0,29.7372,29.7915,29.6673,29.6983,168762.0
2020-01-27 14:00:00,38.26,38.29,38.21,38.26,165811.0,29.6983,29.7216,29.6595,29.6983,165811.0
2020-01-27 14:30:00,38.27,38.3,38.14,38.18,219831.0,29.7061,29.7294,29.6052,29.6362,219831.0
2020-01-27 15:00:00,38.18,38.24,38.1,38.18,266350.0,29.6362,29.6828,29.5741,29.6362,266350.0
2020-01-27 15:30:00,38.19,38.25,38.1,38.1,671745.0,29.644,29.6906,29.5741,29.5741,671745.0
2020-01-28 09:30:00,37.95,38.06,37.67,38.02,358584.0,29.76,29.8462,29.5404,29.8149,358584.0
2020-01-28 10:00:00,38.02,38.32,37.99,38.27,347888.0,29.8149,30.0501,29.7913,30.0109,347888.0
2020-01-28 10:30:00,38.27,38.41,38.21,38.27,363052.0,30.0109,30.1207,29.9639,30.0109,363052.0
2020-01-28 11:00:00,38.29,38.33,38.08,38.13,150037.0,30.0266,30.058,29.8619,29.9011,150037.0
2020-01-28 11:30:00,38.12,38.19,38.05,38.19,119213.0,29.8933,29.9482,29.8384,29.9482,119213.0
2020-01-28 12:00:00,38.19,38.21,38.09,38.14,86204.0,29.9482,29.9639,29.8698,29.909,86204.0
2020-01-28 12:30:00,38.13,38.19,38.05,38.19,65133.0,29.9011,29.9482,29.8384,29.9482,65133.0
2020-01-28 13:00:00,38.19,38.19,38.07,38.11,111069.0,29.9482,29.9482,29.8541,29.8854,111069.0
2020-01-28 13:30:00,38.11,38.18,38.08,38.14,153170.0,29.8854,29.9403,29.8619,29.909,153170.0
2020-01-28 14:00:00,38.14,38.17,38.1,38.14,173419.0,29.909,29.9325,29.8776,29.909,173419.0
2020-01-28 14:30:00,38.14,38.19,38.06,38.07,128480.0,29.909,29.9482,29.8462,29.8541,128480.0
2020-01-28 15:00:00,38.06,38.15,38.03,38.15,136527.0,29.8462,29.9168,29.8227,29.9168,136527.0
2020-01-28 15:30:00,38.15,38.16,38.0,38.01,446338.0,29.9168,29.9246,29.7992,29.807,446338.0
2020-01-29 09:30:00,38.08,38.3,38.05,38.13,133991.0,29.8619,30.0344,29.8384,29.9011,133991.0
2020-01-29 10:00:00,38.13,38.13,37.92,38.01,197860.0,29.9011,29.9011,29.7364,29.807,197860.0
2020-01-29 10:30:00,38.02,38.17,37.97,38.15,98307.0,29.8149,29.9325,29.7756,29.9168,98307.0
2020-01-29 11:00:00,38.14,38.23,38.09,38.13,61759.0,29.909,29.9795,29.8698,29.9011,61759.0
2020-01-29 11:30:00,38.14,38.16,38.09,38.13,47002.0,29.909,29.9246,29.8698,29.9011,47002.0
2020-01-29 12:00:00,38.12,38.13,38.01,38.02,57564.0,29.8933,29.9011,29.807,29.8149,57564.0
2020-01-29 12:30:00,38.01,38.01,37.88,37.92,98706.0,29.807,29.807,29.7051,29.7364,98706.0
2020-01-29 13:00:00,37.91,37.97,37.88,37.96,49919.0,29.7286,29.7756,29.7051,29.7678,49919.0
2020-01-29 13:30:00,37.96,38.01,37.87,38.01,106709.0,29.7678,29.807,29.6972,29.807,106709.0
2020-01-29 14:00:00,38.05,38.07,37.9,37.91,92160.0,29.8384,29.8541,29.7208,29.7286,92160.0
2020-01-29 14:30:00,37.91,37.92,37.75,37.75,126641.0,29.7286,29.7364,29.6031,29.6031,126641.0
2020-01-29 15:00:00,37.76,37.77,37.56,37.7,319661.0,29.611,29.6188,29.4541,29.5639,319661.0
2020-01-29 15:30:00,37.7,37.74,37.6,37.61,572275.0,29.5639,29.5953,29.4855,29.4933,572275.0
2020-01-30 09:30:00,37.15,37.71,37.11,37.66,314901.0,29.1326,29.5718,29.1012,29.5325,314901.0
2020-01-30 10:00:00,37.68,37.74,37.52,37.52,107731.0,29.5482,29.5953,29.4228,29.4228,107731.0
2020-01-30 10:30:00,37.52,37.54,37.16,37.2,258159.0,29.4228,29.4384,29.1405,29.1718,258159.0
2020-01-30 11:00:00,37.18,37.37,37.16,37.33,161383.0,29.1561,29.3051,29.1405,29.2738,161383.0
2020-01-30 11:30:00,37.33,37.43,37.25,37.34,140779.0,29.2738,29.3522,29.211,29.2816,140779.0
2020-01-30 12:00:00,37.34,37.38,37.27,37.27,106607.0,29.2816,29.313,29.2267,29.2267,106607.0
2020-01-30 12:30:00,37.27,37.33,37.19,37.23,101115.0,29.2267,29.2738,29.164,29.1953,101115.0
2020-01-30 13:00:00,37.23,37.3,37.19,37.29,137732.0,29.1953,29.2502,29.164,29.2424,137732.0
2020-01-30 13:30:00,37.28,37.35,37.24,37.27,103967.0,29.2346,29.2895,29.2032,29.2267,103967.0
2020-01-30 14:00:00,37.29,37.48,37.28,37.47,144826.0,29.2424,29.3914,29.2346,29.3836,144826.0
2020-01-30 14:30:00,37.47,37.62,37.4,37.57,182050.0,29.3836,29.5012,29.3287,29.462,182050.0
2020-01-30 15:00:00,37.57,37.81,37.57,37.74,189331.0,29.462,29.6502,29.462,29.5953,189331.0
2020-01-30 15:30:00,37.74,37.99,37.71,37.91,1234079.0,29.5953,29.7913,29.5718,29.7286,1234079.0
2020-01-31 09:30:00,37.39,37.73,37.34,37.42,432821.0,29.3208,29.5874,29.2816,29.3443,432821.0
2020-01-31 10:00:00,37.41,37.63,37.38,37.53,222385.0,29.3365,29.509,29.313,29.4306,222385.0
2020-01-31 10:30:00,37.51,37.6,37.38,37.47,193481.0,29.4149,29.4855,29.313,29.3836,193481.0
2020-01-31 11:00:00,37.47,37.53,37.36,37.38,250219.0,29.3836,29.4306,29.2973,29.313,250219.0
2020-01-31 11:30:00,37.38,37.69,37.35,37.69,205688.0,29.313,29.5561,29.2895,29.5561,205688.0
2020-01-31 12:00:00,37.69,37.7,37.48,37.49,157025.0,29.5561,29.5639,29.3914,29.3992,157025.0
2020-01-31 12:30:00,37.48,37.49,37.21,37.31,220855.0,29.3914,29.3992,29.1797,29.2581,220855.0
2020-01-31 13:00:00,37.31,37.42,37.25,37.27,363472.0,29.2581,29.3443,29.211,29.2267,363472.0
2020-01-31 13:30:00,37.27,37.27,37.12,37.23,250524.0,29.2267,29.2267,29.1091,29.1953,250524.0
2020-01-31 14:00:00,37.23,37.36,37.23,37.27,197784.0,29.1953,29.2973,29.1953,29.2267,197784.0
2020-01-31 14:30:00,37.27,37.36,37.26,37.28,185429.0,29.2267,29.2973,29.2189,29.2346,185429.0
2020-01-31 15:00:00,37.28,37.31,37.15,37.16,169501.0,29.2346,29.2581,29.1326,29.1405,169501.0
2020-01-31 15:30:00,37.17,37.33,37.03,37.29,1137208.0,29.1483,29.2738,29.0385,29.2424,1137208.0
2020-02-03 09:30:00,37.61,37.91,37.6,37.78,194886.0,29.4933,29.7286,29.4855,29.6267,194886.0
2020-02-03 10:00:00,37.79,38.05,37.79,38.0,158018.0,29.6345,29.8384,29.6345,29.7992,158018.0
2020-02-03 10:30:00,38.0,38.03,37.82,37.91,246636.0,29.7992,29.8227,29.658,29.7286,246636.0
2020-02-03 11:00:00,37.91,37.94,37.75,37.76,143063.0,29.7286,29.7521,29.6031,29.611,143063.0
2020-02-03 11:30:00,37.77,37.78,37.59,37.71,128629.0,29.6188,29.6267,29.4777,29.5718,128629.0
2020-02-03 12:00:00,37.71,37.87,37.69,37.84,117030.0,29.5718,29.6972,29.5561,29.6737,117030.0
2020-02-03 12:30:00,37.85,37.9,37.78,37.88,47667.0,29.6815,29.7208,29.6267,29.7051,47667.0
2020-02-03 13:00:00,37.88,37.9,37.75,37.78,74071.0,29.7051,29.7208,29.6031,29.6267,74071.0
2020-02-03 13:30:00,37.77,37.84,37.71,37.76,77950.0,29.6188,29.6737,29.5718,29.611,77950.0
2020-02-03 14:00:00,37.75,37.75,37.66,37.68,104629.0,29.6031,29.6031,29.5325,29.5482,104629.0
2020-02-03 14:30:00,37.68,37.85,37.64,37.82,215922.0,29.5482,29.6815,29.5169,29.658,215922.0
2020-02-03 15:00:00,37.81,37.97,37.81,37.94,207402.0,29.6502,29.7756,29.6502,29.7521,207402.0
2020-02-03 15:30:00,37.95,37.95,37.68,37.68,468274.0,29.76,29.76,29.5482,29.5482,468274.0
2020-02-04 09:30:00,38.52,38.92,38.42,38.57,394896.0,30.207,30.5206,30.1285,30.2462,394896.0
2020-02-04 10:00:00,38.58,38.72,38.49,38.67,152789.0,30.254,30.3638,30.1834,30.3246,152789.0
2020-02-04 10:30:00,38.67,38.73,38.58,38.6,98397.0,30.3246,30.3716,30.254,30.2697,98397.0
2020-02-04 11:00:00,38.6,38.6,38.49,38.57,109040.0,30.2697,30.2697,30.1834,30.2462,109040.0
2020-02-04 11:30:00,38.56,38.6,38.51,38.57,74296.0,30.2383,30.2697,30.1991,30.2462,74296.0
2020-02-04 12:00:00,38.57,38.58,38.48,38.55,66185.0,30.2462,30.254,30.1756,30.2305,66185.0
2020-02-04 12:30:00,38.55,38.56,38.46,38.51,45413.0,30.2305,30.2383,30.1599,30.1991,45413.0
2020-02-04 13:00:00,38.51,38.56,38.44,38.45,59748.0,30.1991,30.2383,30.1442,30.1521,59748.0
2020-02-04 13:30:00,38.45,38.54,38.43,38.52,57831.0,30.1521,30.2226,30.1364,30.207,57831.0
2020-02-04 14:00:00,38.52,38.53,38.38,38.38,83435.0,30.207,30.2148,30.0972,30.0972,83435.0
2020-02-04 14:30:00,38.38,38.49,38.35,38.41,98960.0,30.0972,30.1834,30.0736,30.1207,98960.0
2020-02-04 15:00:00,38.4,38.44,38.32,38.4,132475.0,30.1128,30.1442,30.0501,30.1128,132475.0
2020-02-04 15:30:00,38.4,38.44,38.23,38.29,504020.0,30.1128,30.1442,29.9795,30.0266,504020.0
2020-02-05 09:30:00,38.96,39.43,38.84,39.29,373361.0,30.552,30.9206,30.4579,30.8108,373361.0
2020-02-05 10:00:00,39.29,39.46,39.14,39.23,308852.0,30.8108,30.9441,30.6931,30.7637,308852.0
2020-02-05 10:30:00,39.23,39.35,39.19,39.29,154994.0,30.7637,30.8578,30.7324,30.8108,154994.0
2020-02-05 11:00:00,39.26,39.3,39.17,39.21,139777.0,30.7873,30.8186,30.7167,30.748,139777.0
2020-02-05 11:30:00,39.21,39.34,39.17,39.34,93472.0,30.748,30.85,30.7167,30.85,93472.0
2020-02-05 12:00:00,39.34,39.41,39.31,39.33,95839.0,30.85,30.9049,30.8265,30.8421,95839.0
2020-02-05 12:30:00,39.33,39.42,39.32,39.34,74049.0,30.8421,30.9127,30.8343,30.85,74049.0
2020-02-05 13:00:00,39.34,39.37,39.3,39.34,93196.0,30.85,30.8735,30.8186,30.85,93196.0
2020-02-05 13:30:00,39.34,39.4,39.28,39.37,82282.0,30.85,30.897,30.8029,30.8735,82282.0
2020-02-05 14:00:00,39.36,39.38,39.28,39.34,75733.0,30.8657,30.8814,30.8029,30.85,75733.0
2020-02-05 14:30:00,39.33,39.45,39.32,39.39,126685.0,30.8421,30.9362,30.8343,30.8892,126685.0
2020-02-05 15:00:00,39.4,39.54,39.38,39.5,215271.0,30.897,31.0068,30.8814,30.9755,215271.0
2020-02-05 15:30:00,39.51,39.55,39.43,39.51,408035.0,30.9833,31.0147,30.9206,30.9833,408035.0
2020-02-06 09:30:00,39.82,39.87,39.13,39.34,251580.0,31.2264,31.2656,30.6853,30.85,251580.0
2020-02-06 10:00:00,39.34,39.42,39.17,39.3,135306.0,30.85,30.9127,30.7167,30.8186,135306.0
2020-02-06 10:30:00,39.29,39.46,39.26,39.28,80222.0,30.8108,30.9441,30.7873,30.8029,80222.0
2020-02-06 11:00:00,39.28,39.36,39.22,39.23,104398.0,30.8029,30.8657,30.7559,30.7637,104398.0
2020-02-06 11:30:00,39.25,39.27,39.09,39.09,62187.0,30.7794,30.7951,30.6539,30.6539,62187.0
2020-02-06 12:00:00,39.09,39.17,39.05,39.16,89477.0,30.6539,30.7167,30.6226,30.7088,89477.0
2020-02-06 12:30:00,39.17,39.17,39.07,39.11,86997.0,30.7167,30.7167,30.6383,30.6696,86997.0
2020-02-06 13:00:00,39.11,39.13,39.04,39.07,81391.0,30.6696,30.6853,30.6147,30.6383,81391.0
2020-02-06 13:30:00,39.07,39.17,39.04,39.17,81315.0,30.6383,30.7167,30.6147,30.7167,81315.0
2020-02-06 14:00:00,39.16,39.18,39.11,39.15,68848.0,30.7088,30.7245,30.6696,30.701,68848.0
2020-02-06 14:30:00,39.16,39.2,39.01,39.01,114023.0,30.7088,30.7402,30.5912,30.5912,114023.0
2020-02-06 15:00:00,39.01,39.02,38.78,38.79,322567.0,30.5912,30.599,30.4108,30.4187,322567.0
2020-02-06 15:30:00,38.78,38.9,38.69,38.72,895019.0,30.4108,30.5049,30.3403,30.3638,895019.0
2020-02-07 09:30:00,38.4,38.5,38.21,38.31,222443.0,30.1128,30.1913,29.9639,30.0423,222443.0
2020-02-07 10:00:00,38.32,38.41,38.18,38.38,139703.0,30.0501,30.1207,29.9403,30.0972,139703.0
2020-02-07 10:30:00,38.38,38.45,38.32,38.36,149774.0,30.0972,30.1521,30.0501,30.0815,149774.0
2020-02-07 11:00:00,38.36,38.57,38.32,38.54,130124.0,30.0815,30.2462,30.0501,30.2226,130124.0
2020-02-07 11:30:00,38.54,38.59,38.5,38.58,126174.0,30.2226,30.2618,30.1913,30.254,126174.0
2020-02-07 12:00:00,38.57,38.66,38.56,38.61,89857.0,30.2462,30.3167,30.2383,30.2775,89857.0
2020-02-07 12:30:00,38.61,38.62,38.54,38.57,90320.0,30.2775,30.2854,30.2226,30.2462,90320.0
2020-02-07 13:00:00,38.57,38.57,38.49,38.54,78146.0,30.2462,30.2462,30.1834,30.2226,78146.0
2020-02-07 13:30:00,38.54,38.56,38.42,38.44,85309.0,30.2226,30.2383,30.1285,30.1442,85309.0
2020-02-07 14:00:00,38.44,38.47,38.35,38.45,89614.0,30.1442,30.1677,30.0736,30.1521,89614.0
2020-02-07 14:30:00,38.45,38.48,38.39,38.43,82251.0,30.1521,30.1756,30.105,30.1364,82251.0
2020-02-07 15:00:00,38.44,38.55,38.42,38.54,151885.0,30.1442,30.2305,30.1285,30.2226,151885.0
2020-02-07 15:30:00,38.53,38.57,38.37,38.42,394331.0,30.2148,30.2462,30.0893,30.1285,394331.0
2020-02-10 09:30:00,38.2,38.36,38.13,38.34,182060.0,29.956,30.0815,29.9011,30.0658,182060.0
2020-02-10 10:00:00,38.34,38.49,38.31,38.43,277168.0,30.0658,30.1834,30.0423,30.1364,277168.0
2020-02-10 10:30:00,38.43,38.46,38.36,38.43,79884.0,30.1364,30.1599,30.0815,30.1364,79884.0
2020-02-10 11:00:00,38.43,38.48,38.39,38.41,113709.0,30.1364,30.1756,30.105,30.1207,113709.0
2020-02-10 11:30:00,38.4,38.43,38.24,38.26,160693.0,30.1128,30.1364,29.9874,30.0031,160693.0
2020-02-10 12:00:00,38.25,38.28,38.19,38.27,82615.0,29.9952,30.0187,29.9482,30.0109,82615.0
2020-02-10 12:30:00,38.27,38.36,38.25,38.35,76864.0,30.0109,30.0815,29.9952,30.0736,76864.0
2020-02-10 13:00:00,38.36,38.43,38.33,38.37,87574.0,30.0815,30.1364,30.058,30.0893,87574.0
2020-02-10 13:30:00,38.38,38.41,38.36,38.4,95891.0,30.0972,30.1207,30.0815,30.1128,95891.0
2020-02-10 14:00:00,38.4,38.41,38.31,38.4,108314.0,30.1128,30.1207,30.0423,30.1128,108314.0
2020-02-10 14:30:00,38.4,38.44,38.38,38.41,215792.0,30.1128,30.1442,30.0972,30.1207,215792.0
2020-02-10 15:00:00,38.4,38.54,38.36,38.52,283562.0,30.1128,30.2226,30.0815,30.207,283562.0
2020-02-10 15:30:00,38.52,38.52,38.39,38.5,524202.0,30.207,30.207,30.105,30.1913,524202.0
2020-02-11 09:30:00,38.7,39.0,38.59,38.92,249020.0,30.3481,30.5834,30.2618,30.5206,249020.0
2020-02-11 10:00:00,38.93,39.16,38.93,39.08,189561.0,30.5285,30.7088,30.5285,30.6461,189561.0
2020-02-11 10:30:00,39.08,39.2,39.04,39.2,88262.0,30.6461,30.7402,30.6147,30.7402,88262.0
2020-02-11 11:00:00,39.2,39.27,39.0,39.03,186139.0,30.7402,30.7951,30.5834,30.6069,186139.0
2020-02-11 11:30:00,39.02,39.07,38.94,39.01,132754.0,30.599,30.6383,30.5363,30.5912,132754.0
2020-02-11 12:00:00,39.02,39.08,38.99,39.05,149790.0,30.599,30.6461,30.5755,30.6226,149790.0
2020-02-11 12:30:00,39.05,39.07,38.98,39.05,93501.0,30.6226,30.6383,30.5677,30.6226,93501.0
2020-02-11 13:00:00,39.05,39.07,38.97,39.04,70554.0,30.6226,30.6383,30.5598,30.6147,70554.0
2020-02-11 13:30:00,39.05,39.08,38.97,39.03,66633.0,30.6226,30.6461,30.5598,30.6069,66633.0
2020-02-11 14:00:00,39.03,39.16,38.97,39.15,208280.0,30.6069,30.7088,30.5598,30.701,208280.0
2020-02-11 14:30:00,39.16,39.2,39.09,39.1,83960.0,30.7088,30.7402,30.6539,30.6618,83960.0
2020-02-11 15:00:00,39.11,39.11,38.96,39.06,122276.0,30.6696,30.6696,30.552,30.6304,122276.0
2020-02-11 15:30:00,39.07,39.11,38.96,39.0,392198.0,30.6383,30.6696,30.552,30.5834,392198.0
2020-02-12 09:30:00,39.29,39.46,39.14,39.38,261773.0,30.8108,30.9441,30.6931,30.8814,261773.0
2020-02-12 10:00:00,39.38,39.38,39.19,39.24,102997.0,30.8814,30.8814,30.7324,30.7716,102997.0
2020-02-12 10:30:00,39.25,39.3,39.09,39.11,106841.0,30.7794,30.8186,30.6539,30.6696,106841.0
2020-02-12 11:00:00,39.11,39.13,39.0,39.01,78321.0,30.6696,30.6853,30.5834,30.5912,78321.0
2020-02-12 11:30:00,39.01,39.02,38.83,38.86,72511.0,30.5912,30.599,30.4501,30.4736,72511.0
2020-02-12 12:00:00,38.86,38.9,38.8,38.84,55089.0,30.4736,30.5049,30.4265,30.4579,55089.0
2020-02-12 12:30:00,38.85,38.89,38.78,38.79,76617.0,30.4657,30.4971,30.4108,30.4187,76617.0
2020-02-12 13:00:00,38.79,38.8,38.73,38.76,83575.0,30.4187,30.4265,30.3716,30.3952,83575.0
2020-02-12 13:30:00,38.75,38.83,38.74,38.8,73613.0,30.3873,30.4501,30.3795,30.4265,73613.0
2020-02-12 14:00:00,38.79,38.84,38.77,38.79,93116.0,30.4187,30.4579,30.403,30.4187,93116.0
2020-02-12 14:30:00,38.78,38.85,38.77,38.83,91144.0,30.4108,30.4657,30.403,30.4501,91144.0
2020-02-12 15:00:00,38.83,38.87,38.76,38.79,154536.0,30.4501,30.4814,30.3952,30.4187,154536.0
2020-02-12 15:30:00,38.78,38.92,38.77,38.88,371059.0,30.4108,30.5206,30.403,30.4893,371059.0
2020-02-13 09:30:00,38.68,38.94,38.54,38.7,204382.0,30.3324,30.5363,30.2226,30.3481,204382.0
2020-02-13 10:00:00,38.7,38.86,38.61,38.79,119326.0,30.3481,30.4736,30.2775,30.4187,119326.0
2020-02-13 10:30:00,38.78,38.85,38.73,38.84,56749.0,30.4108,30.4657,30.3716,30.4579,56749.0
2020-02-13 11:00:00,38.84,38.85,38.71,38.83,74048.0,30.4579,30.4657,30.3559,30.4501,74048.0
2020-02-13 11:30:00,38.82,38.85,38.74,38.78,101230.0,30.4422,30.4657,30.3795,30.4108,101230.0
2020-02-13 12:00:00,38.77,38.86,38.77,38.86,83533.0,30.403,30.4736,30.403,30.4736,83533.0
2020-02-13 12:30:00,38.86,38.87,38.81,38.82,63187.0,30.4736,30.4814,30.4344,30.4422,63187.0
2020-02-13 13:00:00,38.82,38.83,38.74,38.8,76053.0,30.4422,30.4501,30.3795,30.4265,76053.0
2020-02-13 13:30:00,38.8,38.85,38.77,38.78,98233.0,30.4265,30.4657,30.403,30.4108,98233.0
2020-02-13 14:00:00,38.79,38.86,38.78,38.81,124656.0,30.4187,30.4736,30.4108,30.4344,124656.0
2020-02-13 14:30:00,38.81,38.89,38.78,38.87,166496.0,30.4344,30.4971,30.4108,30.4814,166496.0
2020-02-13 15:00:00,38.87,38.92,38.81,38.84,348294.0,30.4814,30.5206,30.4344,30.4579,348294.0
2020-02-13 15:30:00,38.84,38.95,38.73,38.95,693211.0,30.4579,30.5442,30.3716,30.5442,693211.0
2020-02-14 09:30:00,38.87,39.04,38.68,38.71,108852.0,30.4814,30.6147,30.3324,30.3559,108852.0
2020-02-14 10:00:00,38.72,38.83,38.68,38.79,91362.0,30.3638,30.4501,30.3324,30.4187,91362.0
2020-02-14 10:30:00,38.78,38.81,38.71,38.73,55870.0,30.4108,30.4344,30.3559,30.3716,55870.0
2020-02-14 11:00:00,38.73,38.87,38.7,38.83,78567.0,30.3716,30.4814,30.3481,30.4501,78567.0
2020-02-14 11:30:00,38.82,38.87,38.79,38.8,44918.0,30.4422,30.4814,30.4187,30.4265,44918.0
2020-02-14 12:00:00,38.8,38.81,38.71,38.75,51445.0,30.4265,30.4344,30.3559,30.3873,51445.0
2020-02-14 12:30:00,38.75,38.76,38.66,38.7,47813.0,30.3873,30.3952,30.3167,30.3481,47813.0
2020-02-14 13:00:00,38.7,38.7,38.56,38.57,129715.0,30.3481,30.3481,30.2383,30.2462,129715.0
2020-02-14 13:30:00,38.57,38.59,38.46,38.47,102998.0,30.2462,30.2618,30.1599,30.1677,102998.0
2020-02-14 14:00:00,38.48,38.53,38.43,38.48,106211.0,30.1756,30.2148,30.1364,30.1756,106211.0
2020-02-14 14:30:00,38.49,38.56,38.47,38.52,96753.0,30.1834,30.2383,30.1677,30.207,96753.0
2020-02-14 15:00:00,38.52,38.58,38.48,38.55,150323.0,30.207,30.254,30.1756,30.2305,150323.0
2020-02-14 15:30:00,38.55,38.66,38.54,38.66,504492.0,30.2305,30.3167,30.2226,30.3167,504492.0
2020-02-18 09:30:00,38.29,38.55,38.21,38.22,170300.0,30.0266,30.2305,29.9639,29.9717,170300.0
2020-02-18 10:00:00,38.21,38.28,38.03,38.03,87690.0,29.9639,30.0187,29.8227,29.8227,87690.0
2020-02-18 10:30:00,38.02,38.09,37.87,37.88,140234.0,29.8149,29.8698,29.6972,29.7051,140234.0
2020-02-18 11:00:00,37.88,37.9,37.65,37.69,99279.0,29.7051,29.7208,29.5247,29.5561,99279.0
2020-02-18 11:30:00,37.69,37.75,37.62,37.66,144400.0,29.5561,29.6031,29.5012,29.5325,144400.0
2020-02-18 12:00:00,37.67,37.83,37.66,37.79,119127.0,29.5404,29.6659,29.5325,29.6345,119127.0
2020-02-18 12:30:00,37.79,37.89,37.78,37.87,100200.0,29.6345,29.7129,29.6267,29.6972,100200.0
2020-02-18 13:00:00,37.87,37.96,37.86,37.94,94523.0,29.6972,29.7678,29.6894,29.7521,94523.0
2020-02-18 13:30:00,37.93,37.95,37.81,37.85,75742.0,29.7443,29.76,29.6502,29.6815,75742.0
2020-02-18 14:00:00,37.86,38.02,37.77,37.97,174182.0,29.6894,29.8149,29.6188,29.7756,174182.0
2020-02-18 14:30:00,37.97,38.06,37.96,38.04,252140.0,29.7756,29.8462,29.7678,29.8305,252140.0
2020-02-18 15:00:00,38.04,38.08,37.94,37.98,275884.0,29.8305,29.8619,29.7521,29.7835,275884.0
2020-02-18 15:30:00,37.98,38.03,37.91,37.95,858310.0,29.7835,29.8227,29.7286,29.76,858310.0
2020-02-19 09:30:00,38.16,38.31,37.9,38.26,374616.0,29.9246,30.0423,29.7208,30.0031,374616.0
2020-02-19 10:00:00,38.26,38.28,38.1,38.21,237862.0,30.0031,30.0187,29.8776,29.9639,237862.0
2020-02-19 10:30:00,38.21,38.32,38.21,38.32,80559.0,29.9639,30.0501,29.9639,30.0501,80559.0
2020-02-19 11:00:00,38.31,38.36,38.29,38.32,98085.0,30.0423,30.0815,30.0266,30.0501,98085.0
2020-02-19 11:30:00,38.33,38.33,38.25,38.28,100560.0,30.058,30.058,29.9952,30.0187,100560.0
2020-02-19 12:00:00,38.28,38.38,38.24,38.36,132609.0,30.0187,30.0972,29.9874,30.0815,132609.0
2020-02-19 12:30:00,38.37,38.43,38.35,38.41,72659.0,30.0893,30.1364,30.0736,30.1207,72659.0
2020-02-19 13:00:00,38.41,38.47,38.4,38.45,65988.0,30.1207,30.1677,30.1128,30.1521,65988.0
2020-02-19 13:30:00,38.45,38.55,38.4,38.47,348155.0,30.1521,30.2305,30.1128,30.1677,348155.0
2020-02-19 14:00:00,38.48,38.48,38.42,38.45,173913.0,30.1756,30.1756,30.1285,30.1521,173913.0
2020-02-19 14:30:00,38.45,38.53,38.41,38.47,174823.0,30.1521,30.2148,30.1207,30.1677,174823.0
2020-02-19 15:00:00,38.47,38.49,38.38,38.43,198655.0,30.1677,30.1834,30.0972,30.1364,198655.0
2020-02-19 15:30:00,38.43,38.5,38.35,38.35,759571.0,30.1364,30.1913,30.0736,30.0736,759571.0
2020-02-20 09:30:00,38.13,38.43,38.12,38.37,201037.0,29.9011,30.1364,29.8933,30.0893,201037.0
2020-02-20 10:00:00,38.38,38.65,38.35,38.64,141161.0,30.0972,30.3089,30.0736,30.3011,141161.0
2020-02-20 10:30:00,38.64,38.94,38.62,38.88,247297.0,30.3011,30.5363,30.2854,30.4893,247297.0
2020-02-20 11:00:00,38.89,38.94,38.66,38.67,241796.0,30.4971,30.5363,30.3167,30.3246,241796.0
2020-02-20 11:30:00,38.68,38.7,38.43,38.61,316966.0,30.3324,30.3481,30.1364,30.2775,316966.0
2020-02-20 12:00:00,38.6,38.66,38.51,38.61,162275.0,30.2697,30.3167,30.1991,30.2775,162275.0
2020-02-20 12:30:00,38.61,38.76,38.57,38.74,122761.0,30.2775,30.3952,30.2462,30.3795,122761.0
2020-02-20 13:00:00,38.74,38.76,38.66,38.7,187581.0,30.3795,30.3952,30.3167,30.3481,187581.0
2020-02-20 13:30:00,38.7,38.72,38.6,38.63,98222.0,30.3481,30.3638,30.2697,30.2932,98222.0
2020-02-20 14:00:00,38.63,38.75,38.62,38.7,178322.0,30.2932,30.3873,30.2854,30.3481,178322.0
2020-02-20 14:30:00,38.7,38.76,38.64,38.65,258313.0,30.3481,30.3952,30.3011,30.3089,258313.0
2020-02-20 15:00:00,38.65,38.72,38.59,38.7,189857.0,30.3089,30.3638,30.2618,30.3481,189857.0
2020-02-20 15:30:00,38.7,38.81,38.61,38.78,796265.0,30.3481,30.4344,30.2775,30.4108,796265.0
2020-02-21 09:30:00,38.43,38.49,37.97,38.01,328859.0,30.1364,30.1834,29.7756,29.807,328859.0
2020-02-21 10:00:00,38.02,38.02,37.82,37.9,141780.0,29.8149,29.8149,29.658,29.7208,141780.0
2020-02-21 10:30:00,37.9,37.9,37.66,37.73,221626.0,29.7208,29.7208,29.5325,29.5874,221626.0
2020-02-21 11:00:00,37.73,37.89,37.69,37.74,223000.0,29.5874,29.7129,29.5561,29.5953,223000.0
2020-02-21 11:30:00,37.75,37.85,37.75,37.79,121280.0,29.6031,29.6815,29.6031,29.6345,121280.0
2020-02-21 12:00:00,37.8,37.84,37.7,37.72,86308.0,29.6423,29.6737,29.5639,29.5796,86308.0
2020-02-21 12:30:00,37.73,37.8,37.7,37.8,52458.0,29.5874,29.6423,29.5639,29.6423,52458.0
2020-02-21 13:00:00,37.79,37.82,37.61,37.61,78746.0,29.6345,29.658,29.4933,29.4933,78746.0
2020-02-21 13:30:00,37.61,37.63,37.43,37.47,200265.0,29.4933,29.509,29.3522,29.3836,200265.0
2020-02-21 14:00:00,37.47,37.61,37.47,37.6,124548.0,29.3836,29.4933,29.3836,29.4855,124548.0
2020-02-21 14:30:00,37.6,37.69,37.59,37.61,143040.0,29.4855,29.5561,29.4777,29.4933,143040.0
2020-02-21 15:00:00,37.61,37.63,37.53,37.59,162886.0,29.4933,29.509,29.4306,29.4777,162886.0
2020-02-21 15:30:00,37.59,37.64,37.52,37.61,443638.0,29.4777,29.5169,29.4228,29.4933,443638.0
2020-02-24 09:30:00,36.29,36.43,35.84,36.15,505103.0,28.4582,28.568,28.1053,28.3484,505103.0
2020-02-24 10:00:00,36.15,36.32,36.11,36.12,259114.0,28.3484,28.4817,28.3171,28.3249,259114.0
2020-02-24 10:30:00,36.11,36.3,36.03,36.28,180925.0,28.3171,28.4661,28.2543,28.4504,180925.0
2020-02-24 11:00:00,36.28,36.3,36.14,36.23,130167.0,28.4504,28.4661,28.3406,28.4112,130167.0
2020-02-24 11:30:00,36.23,36.35,36.1,36.12,177892.0,28.4112,28.5053,28.3092,28.3249,177892.0
2020-02-24 12:00:00,36.12,36.13,36.03,36.05,158398.0,28.3249,28.3327,28.2543,28.27,158398.0
2020-02-24 12:30:00,36.05,36.14,35.99,36.0,225295.0,28.27,28.3406,28.223,28.2308,225295.0
2020-02-24 13:00:00,36.0,36.03,35.86,36.03,147334.0,28.2308,28.2543,28.121,28.2543,147334.0
2020-02-24 13:30:00,36.03,36.09,35.99,36.07,123215.0,28.2543,28.3014,28.223,28.2857,123215.0
2020-02-24 14:00:00,36.06,36.22,35.98,36.2,242589.0,28.2778,28.4033,28.2151,28.3876,242589.0
2020-02-24 14:30:00,36.2,36.42,36.16,36.38,281069.0,28.3876,28.5602,28.3563,28.5288,281069.0
2020-02-24 15:00:00,36.39,36.44,36.22,36.22,311753.0,28.5366,28.5758,28.4033,28.4033,311753.0
2020-02-24 15:30:00,36.22,36.25,36.01,36.06,623462.0,28.4033,28.4268,28.2386,28.2778,623462.0
2020-02-25 09:30:00,35.99,36.08,35.58,35.87,380873.0,28.223,28.2935,27.9014,28.1289,380873.0
2020-02-25 10:00:00,35.86,35.98,35.19,35.23,469660.0,28.121,28.2151,27.5956,27.627,469660.0
2020-02-25 10:30:00,35.23,35.38,35.07,35.26,314922.0,27.627,27.7446,27.5015,27.6505,314922.0
2020-02-25 11:00:00,35.28,35.38,35.06,35.32,247001.0,27.6662,27.7446,27.4937,27.6975,247001.0
2020-02-25 11:30:00,35.33,35.44,35.25,35.32,128001.0,27.7054,27.7917,27.6427,27.6975,128001.0
2020-02-25 12:00:00,35.34,35.36,35.11,35.11,98383.0,27.7132,27.7289,27.5329,27.5329,98383.0
2020-02-25 12:30:00,35.12,35.23,34.97,34.97,125699.0,27.5407,27.627,27.4231,27.4231,125699.0
2020-02-25 13:00:00,34.97,35.04,34.76,34.76,153863.0,27.4231,27.478,27.2584,27.2584,153863.0
2020-02-25 13:30:00,34.76,34.8,34.59,34.59,230298.0,27.2584,27.2898,27.1251,27.1251,230298.0
2020-02-25 14:00:00,34.6,34.62,34.39,34.42,233244.0,27.1329,27.1486,26.9683,26.9918,233244.0
2020-02-25 14:30:00,34.43,34.62,34.31,34.57,281071.0,26.9996,27.1486,26.9055,27.1094,281071.0
2020-02-25 15:00:00,34.6,34.81,34.35,34.44,705425.0,27.1329,27.2976,26.9369,27.0075,705425.0
2020-02-25 15:30:00,34.44,34.65,34.29,34.44,1292026.0,27.0075,27.1721,26.8898,27.0075,1292026.0
2020-02-26 09:30:00,34.7,34.77,34.43,34.46,364918.0,27.2114,27.2662,26.9996,27.0231,364918.0
2020-02-26 10:00:00,34.45,34.8,34.4,34.56,323836.0,27.0153,27.2898,26.9761,27.1016,323836.0
2020-02-26 10:30:00,34.56,34.64,34.51,34.52,214832.0,27.1016,27.1643,27.0624,27.0702,214832.0
2020-02-26 11:00:00,34.5,34.53,34.33,34.41,175395.0,27.0545,27.078,26.9212,26.9839,175395.0
2020-02-26 11:30:00,34.4,34.4,34.1,34.18,224692.0,26.9761,26.9761,26.7408,26.8036,224692.0
2020-02-26 12:00:00,34.18,34.24,33.87,33.99,272190.0,26.8036,26.8506,26.5605,26.6546,272190.0
2020-02-26 12:30:00,34.01,34.2,34.01,34.11,258360.0,26.6703,26.8193,26.6703,26.7487,258360.0
2020-02-26 13:00:00,34.11,34.17,33.93,34.07,236926.0,26.7487,26.7957,26.6075,26.7173,236926.0
2020-02-26 13:30:00,34.06,34.07,33.64,33.71,336628.0,26.7095,26.7173,26.3801,26.435,336628.0
2020-02-26 14:00:00,33.72,33.94,33.66,33.84,223559.0,26.4428,26.6154,26.3958,26.5369,223559.0
2020-02-26 14:30:00,33.85,33.93,33.67,33.68,368206.0,26.5448,26.6075,26.4036,26.4115,368206.0
2020-02-26 15:00:00,33.68,33.96,33.65,33.72,253179.0,26.4115,26.6311,26.388,26.4428,253179.0
2020-02-26 15:30:00,33.72,33.78,33.62,33.68,1001611.0,26.4428,26.4899,26.3644,26.4115,1001611.0
2020-02-27 09:30:00,32.7,32.86,32.39,32.62,654008.0,25.643,25.7684,25.3999,25.5802,654008.0
2020-02-27 10:00:00,32.62,32.72,32.32,32.38,546332.0,25.5802,25.6587,25.345,25.392,546332.0
2020-02-27 10:30:00,32.39,32.77,32.2,32.77,377228.0,25.3999,25.6979,25.2509,25.6979,377228.0
2020-02-27 11:00:00,32.77,33.09,32.74,32.93,495255.0,25.6979,25.9488,25.6743,25.8233,495255.0
2020-02-27 11:30:00,32.92,33.2,32.84,33.18,275961.0,25.8155,26.0351,25.7528,26.0194,275961.0
2020-02-27 12:00:00,33.18,33.6,33.13,33.47,417281.0,26.0194,26.3487,25.9802,26.2468,417281.0
2020-02-27 12:30:00,33.46,33.79,33.45,33.51,271093.0,26.239,26.4977,26.2311,26.2782,271093.0
2020-02-27 13:00:00,33.5,33.71,33.41,33.53,371402.0,26.2703,26.435,26.1997,26.2939,371402.0
2020-02-27 13:30:00,33.53,33.58,33.1,33.18,546341.0,26.2939,26.3331,25.9566,26.0194,546341.0
2020-02-27 14:00:00,33.17,33.26,32.97,33.16,514091.0,26.0115,26.0821,25.8547,26.0037,514091.0
2020-02-27 14:30:00,33.15,33.24,33.04,33.14,241967.0,25.9959,26.0664,25.9096,25.988,241967.0
2020-02-27 15:00:00,33.14,33.22,32.96,32.97,393340.0,25.988,26.0508,25.8469,25.8547,393340.0
2020-02-27 15:30:00,32.95,33.0,32.43,32.43,1093776.0,25.839,25.8782,25.4312,25.4312,1093776.0
2020-02-28 09:30:00,31.51,32.03,31.14,31.29,765863.0,24.7098,25.1176,24.4196,24.5373,765863.0
2020-02-28 10:00:00,31.24,31.61,31.06,31.22,701262.0,24.4981,24.7882,24.3569,24.4824,701262.0
2020-02-28 10:30:00,31.22,31.83,31.2,31.69,596538.0,24.4824,24.9607,24.4667,24.8509,596538.0
2020-02-28 11:00:00,31.69,31.83,31.46,31.74,639898.0,24.8509,24.9607,24.6706,24.8902,639898.0
2020-02-28 11:30:00,31.76,32.32,31.69,31.8,641727.0,24.9058,25.345,24.8509,24.9372,641727.0
2020-02-28 12:00:00,31.8,31.95,31.6,31.94,531040.0,24.9372,25.0548,24.7804,25.047,531040.0
2020-02-28 12:30:00,31.94,32.15,31.8,32.05,506086.0,25.047,25.2117,24.9372,25.1333,506086.0
2020-02-28 13:00:00,32.06,32.13,31.82,31.88,348500.0,25.1411,25.196,24.9529,24.9999,348500.0
2020-02-28 13:30:00,31.88,31.88,31.49,31.67,416427.0,24.9999,24.9999,24.6941,24.8353,416427.0
2020-02-28 14:00:00,31.66,31.66,31.33,31.48,239285.0,24.8274,24.8274,24.5686,24.6863,239285.0
2020-02-28 14:30:00,31.48,31.88,31.46,31.58,561916.0,24.6863,24.9999,24.6706,24.7647,561916.0
2020-02-28 15:00:00,31.59,31.62,31.05,31.05,744884.0,24.7725,24.796,24.3491,24.3491,744884.0
2020-02-28 15:30:00,31.05,31.71,30.9,31.71,2239708.0,24.3491,24.8666,24.2314,24.8666,2239708.0
2020-03-02 09:30:00,31.68,31.75,31.31,31.4,800312.0,24.8431,24.898,24.553,24.6235,800312.0
2020-03-02 10:00:00,31.41,31.62,31.16,31.6,423137.0,24.6314,24.796,24.4353,24.7804,423137.0
2020-03-02 10:30:00,31.6,32.23,31.45,32.08,422217.0,24.7804,25.2744,24.6627,25.1568,422217.0
2020-03-02 11:00:00,32.08,32.35,31.89,32.27,416601.0,25.1568,25.3685,25.0078,25.3058,416601.0
2020-03-02 11:30:00,32.28,32.57,32.21,32.48,288100.0,25.3136,25.541,25.2587,25.4705,288100.0
2020-03-02 12:00:00,32.48,32.57,32.31,32.33,290352.0,25.4705,25.541,25.3371,25.3528,290352.0
2020-03-02 12:30:00,32.33,32.64,32.32,32.62,298620.0,25.3528,25.5959,25.345,25.5802,298620.0
2020-03-02 13:00:00,32.63,32.66,32.27,32.36,269240.0,25.5881,25.6116,25.3058,25.3763,269240.0
2020-03-02 13:30:00,32.36,32.48,32.24,32.46,229897.0,25.3763,25.4705,25.2822,25.4548,229897.0
2020-03-02 14:00:00,32.46,32.53,32.28,32.3,322512.0,25.4548,25.5097,25.3136,25.3293,322512.0
2020-03-02 14:30:00,32.3,32.34,31.95,32.0,403247.0,25.3293,25.3607,25.0548,25.094,403247.0
2020-03-02 15:00:00,32.0,32.55,31.99,32.5,428357.0,25.094,25.5253,25.0862,25.4861,428357.0
2020-03-02 15:30:00,32.5,33.34,32.48,33.32,1671486.0,25.4861,26.1449,25.4705,26.1292,1671486.0
2020-03-03 09:30:00,33.04,33.07,32.23,32.46,554265.0,25.9096,25.9331,25.2744,25.4548,554265.0
2020-03-03 10:00:00,32.46,33.58,32.02,32.45,673086.0,25.4548,26.3331,25.1097,25.4469,673086.0
2020-03-03 10:30:00,32.45,32.63,32.24,32.56,454532.0,25.4469,25.5881,25.2822,25.5332,454532.0
2020-03-03 11:00:00,32.54,32.57,31.57,31.63,531757.0,25.5175,25.541,24.7568,24.8039,531757.0
2020-03-03 11:30:00,31.63,32.01,31.59,31.89,749797.0,24.8039,25.1019,24.7725,25.0078,749797.0
2020-03-03 12:00:00,31.88,31.97,31.5,31.55,462183.0,24.9999,25.0705,24.7019,24.7412,462183.0
2020-03-03 12:30:00,31.56,31.7,31.42,31.49,339110.0,24.749,24.8588,24.6392,24.6941,339110.0
2020-03-03 13:00:00,31.49,31.49,31.09,31.23,471881.0,24.6941,24.6941,24.3804,24.4902,471881.0
2020-03-03 13:30:00,31.23,31.39,31.03,31.16,579786.0,24.4902,24.6157,24.3334,24.4353,579786.0
2020-03-03 14:00:00,31.17,31.44,31.01,31.4,530877.0,24.4432,24.6549,24.3177,24.6235,530877.0
2020-03-03 14:30:00,31.4,31.6,31.11,31.57,466597.0,24.6235,24.7804,24.3961,24.7568,466597.0
2020-03-03 15:00:00,31.58,31.74,31.39,31.72,671130.0,24.7647,24.8902,24.6157,24.8745,671130.0
2020-03-03 15:30:00,31.71,31.75,31.09,31.14,1570842.0,24.8666,24.898,24.3804,24.4196,1570842.0
2020-03-04 09:30:00,31.66,31.66,30.64,30.76,655258.0,24.8274,24.8274,24.0275,24.1216,655258.0
2020-03-04 10:00:00,30.77,31.07,30.51,30.99,530092.0,24.1295,24.3647,23.9256,24.302,530092.0
2020-03-04 10:30:00,30.98,31.02,30.46,30.6,410061.0,24.2942,24.3255,23.8864,23.9962,410061.0
2020-03-04 11:00:00,30.61,31.02,30.6,31.01,278710.0,24.004,24.3255,23.9962,24.3177,278710.0
2020-03-04 11:30:00,31.03,31.06,30.72,30.79,289411.0,24.3334,24.3569,24.0903,24.1452,289411.0
2020-03-04 12:00:00,30.77,30.95,30.75,30.92,297122.0,24.1295,24.2706,24.1138,24.2471,297122.0
2020-03-04 12:30:00,30.93,31.06,30.83,31.03,283463.0,24.255,24.3569,24.1765,24.3334,283463.0
2020-03-04 13:00:00,31.03,31.35,30.98,31.33,424056.0,24.3334,24.5843,24.2942,24.5686,424056.0
2020-03-04 13:30:00,31.34,31.47,31.28,31.34,399452.0,24.5765,24.6784,24.5294,24.5765,399452.0
2020-03-04 14:00:00,31.35,31.46,31.28,31.41,296998.0,24.5843,24.6706,24.5294,24.6314,296998.0
2020-03-04 14:30:00,31.42,31.45,31.2,31.33,373115.0,24.6392,24.6627,24.4667,24.5686,373115.0
2020-03-04 15:00:00,31.33,31.63,31.31,31.62,546207.0,24.5686,24.8039,24.553,24.796,546207.0
2020-03-04 15:30:00,31.63,31.86,31.56,31.71,1745607.0,24.8039,24.9843,24.749,24.8666,1745607.0
2020-03-05 09:30:00,30.56,30.61,30.12,30.26,922301.0,23.9648,24.004,23.6198,23.7296,922301.0
2020-03-05 10:00:00,30.26,30.73,30.19,30.55,650765.0,23.7296,24.0981,23.6747,23.957,650765.0
2020-03-05 10:30:00,30.55,30.59,30.27,30.28,398372.0,23.957,23.9883,23.7374,23.7452,398372.0
2020-03-05 11:00:00,30.29,30.64,30.25,30.51,342853.0,23.7531,24.0275,23.7217,23.9256,342853.0
2020-03-05 11:30:00,30.51,30.56,30.25,30.27,390447.0,23.9256,23.9648,23.7217,23.7374,390447.0
2020-03-05 12:00:00,30.28,30.36,30.18,30.21,298805.0,23.7452,23.808,23.6668,23.6903,298805.0
2020-03-05 12:30:00,30.22,30.34,29.86,29.89,689903.0,23.6982,23.7923,23.4159,23.4394,689903.0
2020-03-05 13:00:00,29.88,29.93,29.65,29.78,363634.0,23.4316,23.4708,23.2512,23.3531,363634.0
2020-03-05 13:30:00,29.77,29.91,29.72,29.87,240116.0,23.3453,23.4551,23.3061,23.4237,240116.0
2020-03-05 14:00:00,29.86,29.86,29.52,29.58,408317.0,23.4159,23.4159,23.1493,23.1963,408317.0
2020-03-05 14:30:00,29.58,29.76,29.54,29.7,329902.0,23.1963,23.3375,23.1649,23.2904,329902.0
2020-03-05 15:00:00,29.7,29.7,29.37,29.4,601517.0,23.2904,23.2904,23.0316,23.0552,601517.0
2020-03-05 15:30:00,29.4,29.79,29.37,29.76,1317173.0,23.0552,23.361,23.0316,23.3375,1317173.0
2020-03-06 09:30:00,28.28,29.01,28.02,28.76,1323525.0,22.1769,22.7493,21.973,22.5533,1323525.0
2020-03-06 10:00:00,28.77,29.05,28.58,28.99,557307.0,22.5611,22.7807,22.4121,22.7336,557307.0
2020-03-06 10:30:00,28.98,29.16,28.85,29.07,497320.0,22.7258,22.8669,22.6238,22.7964,497320.0
2020-03-06 11:00:00,29.08,29.1,28.35,28.39,316734.0,22.8042,22.8199,22.2318,22.2631,316734.0
2020-03-06 11:30:00,28.39,28.58,28.35,28.48,246196.0,22.2631,22.4121,22.2318,22.3337,246196.0
2020-03-06 12:00:00,28.48,28.5,28.16,28.18,206373.0,22.3337,22.3494,22.0828,22.0984,206373.0
2020-03-06 12:30:00,28.18,28.48,28.17,28.31,292579.0,22.0984,22.3337,22.0906,22.2004,292579.0
2020-03-06 13:00:00,28.31,28.46,28.24,28.26,368751.0,22.2004,22.318,22.1455,22.1612,368751.0
2020-03-06 13:30:00,28.26,28.33,28.0,28.03,318227.0,22.1612,22.2161,21.9573,21.9808,318227.0
2020-03-06 14:00:00,28.03,28.03,27.81,27.85,337839.0,21.9808,21.9808,21.8083,21.8397,337839.0
2020-03-06 14:30:00,27.84,27.86,27.55,27.6,325408.0,21.8318,21.8475,21.6044,21.6436,325408.0
2020-03-06 15:00:00,27.59,27.84,27.47,27.59,637065.0,21.6358,21.8318,21.5417,21.6358,637065.0
2020-03-06 15:30:00,27.6,28.08,27.56,27.99,1324120.0,21.6436,22.02,21.6122,21.9494,1324120.0
2020-03-09 09:30:00,24.97,24.97,22.45,24.45,359769.0,19.5812,19.5812,17.605,19.1734,359769.0
2020-03-09 10:00:00,24.45,24.9,24.25,24.38,1108588.0,19.1734,19.5263,19.0166,19.1185,1108588.0
2020-03-09 10:30:00,24.37,24.87,24.12,24.15,689889.0,19.1107,19.5028,18.9146,18.9382,689889.0
2020-03-09 11:00:00,24.15,24.25,23.94,24.06,511441.0,18.9382,19.0166,18.7735,18.8676,511441.0
2020-03-09 11:30:00,24.05,24.13,23.88,23.96,472427.0,18.8597,18.9225,18.7264,18.7892,472427.0
2020-03-09 12:00:00,23.96,23.97,23.56,23.57,287567.0,18.7892,18.797,18.4755,18.4833,287567.0
2020-03-09 12:30:00,23.57,23.62,23.23,23.24,293609.0,18.4833,18.5225,18.2167,18.2245,293609.0
2020-03-09 13:00:00,23.22,23.34,23.01,23.03,303729.0,18.2089,18.303,18.0442,18.0599,303729.0
2020-03-09 13:30:00,23.03,23.03,22.64,22.65,389409.0,18.0599,18.0599,17.754,17.7619,389409.0
2020-03-09 14:00:00,22.65,22.67,22.43,22.47,514606.0,17.7619,17.7776,17.5894,17.6207,514606.0
2020-03-09 14:30:00,22.46,22.52,22.24,22.49,639429.0,17.6129,17.6599,17.4404,17.6364,639429.0
2020-03-09 15:00:00,22.49,22.87,22.44,22.81,722116.0,17.6364,17.9344,17.5972,17.8873,722116.0
2020-03-09 15:30:00,22.8,22.88,22.72,22.75,2010557.0,17.8795,17.9422,17.8168,17.8403,2010557.0
2020-03-10 09:30:00,24.12,24.98,23.82,24.6,1303364.0,18.9146,19.589,18.6794,19.291,1303364.0
2020-03-10 10:00:00,24.61,24.94,24.47,24.69,791901.0,19.2989,19.5577,19.1891,19.3616,791901.0
2020-03-10 10:30:00,24.69,24.75,24.5,24.51,679310.0,19.3616,19.4087,19.2126,19.2205,679310.0
2020-03-10 11:00:00,24.5,24.51,23.62,23.62,931261.0,19.2126,19.2205,18.5225,18.5225,931261.0
2020-03-10 11:30:00,23.62,24.17,23.37,23.4,803505.0,18.5225,18.9538,18.3265,18.35,803505.0
2020-03-10 12:00:00,23.4,24.06,23.39,24.01,773625.0,18.35,18.8676,18.3422,18.8284,773625.0
2020-03-10 12:30:00,24.02,24.23,23.85,24.22,533265.0,18.8362,19.0009,18.7029,18.9931,533265.0
2020-03-10 13:00:00,24.22,24.57,24.11,24.44,551548.0,18.9931,19.2675,18.9068,19.1656,551548.0
2020-03-10 13:30:00,24.45,24.73,24.34,24.34,460533.0,19.1734,19.393,19.0872,19.0872,460533.0
2020-03-10 14:00:00,24.35,24.79,24.17,24.76,534756.0,19.095,19.44,18.9538,19.4165,534756.0
2020-03-10 14:30:00,24.75,25.38,24.71,25.2,736983.0,19.4087,19.9027,19.3773,19.7616,736983.0
2020-03-10 15:00:00,25.23,25.53,25.16,25.3,699826.0,19.7851,20.0203,19.7302,19.84,699826.0
2020-03-10 15:30:00,25.3,25.46,25.15,25.42,1152286.0,19.84,19.9654,19.7223,19.9341,1152286.0
2020-03-11 09:30:00,24.45,24.82,23.98,24.07,1097756.0,19.1734,19.4636,18.8048,18.8754,1097756.0
2020-03-11 10:00:00,24.06,24.34,23.87,24.03,718218.0,18.8676,19.0872,18.7186,18.8441,718218.0
2020-03-11 10:30:00,24.03,24.38,23.93,24.28,635412.0,18.8441,19.1185,18.7656,19.0401,635412.0
2020-03-11 11:00:00,24.28,24.29,23.62,23.79,566980.0,19.0401,19.0479,18.5225,18.6559,566980.0
2020-03-11 11:30:00,23.79,24.31,23.63,24.21,486570.0,18.6559,19.0636,18.5304,18.9852,486570.0
2020-03-11 12:00:00,24.21,24.83,24.13,24.47,531703.0,18.9852,19.4714,18.9225,19.1891,531703.0
2020-03-11 12:30:00,24.47,24.52,24.15,24.38,451598.0,19.1891,19.2283,18.9382,19.1185,451598.0
2020-03-11 13:00:00,24.37,24.37,23.91,24.12,715301.0,19.1107,19.1107,18.75,18.9146,715301.0
2020-03-11 13:30:00,24.13,24.23,23.67,23.84,488058.0,18.9225,19.0009,18.5617,18.6951,488058.0
2020-03-11 14:00:00,23.85,23.92,23.53,23.61,467568.0,18.7029,18.7578,18.452,18.5147,467568.0
2020-03-11 14:30:00,23.62,23.82,23.48,23.52,897577.0,18.5225,18.6794,18.4128,18.4441,897577.0
2020-03-11 15:00:00,23.51,23.54,22.86,23.11,1111511.0,18.4363,18.4598,17.9266,18.1226,1111511.0
2020-03-11 15:30:00,23.11,23.52,23.05,23.34,1349924.0,18.1226,18.4441,18.0756,18.303,1349924.0
2020-03-12 09:30:00,21.61,21.61,20.55,21.29,416028.0,16.9463,16.9463,16.1151,16.6954,416028.0
2020-03-12 10:00:00,21.27,21.28,20.33,20.62,615217.0,16.6797,16.6875,15.9426,16.17,615217.0
2020-03-12 10:30:00,20.62,21.02,20.59,20.95,488746.0,16.17,16.4836,16.1464,16.4288,488746.0
2020-03-12 11:00:00,20.95,20.96,20.23,20.49,565084.0,16.4288,16.4366,15.8641,16.068,565084.0
2020-03-12 11:30:00,20.48,20.64,20.14,20.23,430084.0,16.0602,16.1857,15.7936,15.8641,430084.0
2020-03-12 12:00:00,20.23,20.89,20.22,20.86,382381.0,15.8641,16.3817,15.8563,16.3582,382381.0
2020-03-12 12:30:00,20.86,22.18,20.7,21.96,548542.0,16.3582,17.3933,16.2327,17.2208,548542.0
2020-03-12 13:00:00,21.94,23.37,21.23,21.35,651155.0,17.2051,18.3265,16.6483,16.7424,651155.0
2020-03-12 13:30:00,21.35,21.53,20.88,21.5,586861.0,16.7424,16.8836,16.3739,16.8601,586861.0
2020-03-12 14:00:00,21.5,21.68,21.38,21.38,500507.0,16.8601,17.0012,16.766,16.766,500507.0
2020-03-12 14:30:00,21.38,21.49,21.21,21.43,422444.0,16.766,16.8522,16.6326,16.8052,422444.0
2020-03-12 15:00:00,21.43,21.76,21.42,21.51,516017.0,16.8052,17.0639,16.7973,16.8679,516017.0
2020-03-12 15:30:00,21.5,21.85,21.25,21.25,1380339.0,16.8601,17.1345,16.664,16.664,1380339.0
2020-03-13 09:30:00,23.45,23.85,22.09,22.22,722870.0,18.3892,18.7029,17.3227,17.4247,722870.0
2020-03-13 10:00:00,22.22,23.11,22.21,22.85,445033.0,17.4247,18.1226,17.4168,17.9187,445033.0
2020-03-13 10:30:00,22.85,23.02,22.04,22.24,463326.0,17.9187,18.052,17.2835,17.4404,463326.0
2020-03-13 11:00:00,22.25,22.6,22.04,22.04,376327.0,17.4482,17.7227,17.2835,17.2835,376327.0
2020-03-13 11:30:00,22.05,22.17,21.68,21.89,427284.0,17.2914,17.3855,17.0012,17.1659,427284.0
2020-03-13 12:00:00,21.89,21.98,21.66,21.89,375175.0,17.1659,17.2365,16.9855,17.1659,375175.0
2020-03-13 12:30:00,21.89,22.41,21.87,22.03,409972.0,17.1659,17.5737,17.1502,17.2757,409972.0
2020-03-13 13:00:00,22.03,22.51,21.99,22.5,297978.0,17.2757,17.6521,17.2443,17.6442,297978.0
2020-03-13 13:30:00,22.51,22.7,22.16,22.44,554892.0,17.6521,17.8011,17.3776,17.5972,554892.0
2020-03-13 14:00:00,22.45,22.45,22.08,22.21,677088.0,17.605,17.605,17.3149,17.4168,677088.0
2020-03-13 14:30:00,22.21,23.39,22.0,22.67,461506.0,17.4168,18.3422,17.2522,17.7776,461506.0
2020-03-13 15:00:00,22.68,22.81,21.53,22.43,613683.0,17.7854,17.8873,16.8836,17.5894,613683.0
2020-03-13 15:30:00,22.44,23.75,22.08,23.67,1421439.0,17.5972,18.6245,17.3149,18.5617,1421439.0
2020-03-16 09:30:00,19.62,19.75,19.01,19.6,333250.0,15.3858,15.4877,14.9074,15.3701,333250.0
2020-03-16 10:00:00,19.57,20.1,19.5,19.94,564662.0,15.3466,15.7622,15.2917,15.6367,564662.0
2020-03-16 10:30:00,19.93,20.47,19.91,20.02,378836.0,15.6289,16.0523,15.6132,15.6995,378836.0
2020-03-16 11:00:00,20.0,20.5,19.88,20.34,425358.0,15.6838,16.0759,15.5897,15.9504,425358.0
2020-03-16 11:30:00,20.34,20.37,19.64,19.81,357426.0,15.9504,15.9739,15.4015,15.5348,357426.0
2020-03-16 12:00:00,19.8,19.86,19.3,19.86,466747.0,15.5269,15.574,15.1348,15.574,466747.0
2020-03-16 12:30:00,19.86,20.09,19.81,20.0,487012.0,15.574,15.7544,15.5348,15.6838,487012.0
2020-03-16 13:00:00,20.0,20.02,19.71,19.72,274124.0,15.6838,15.6995,15.4564,15.4642,274124.0
2020-03-16 13:30:00,19.71,19.71,19.07,19.12,361446.0,15.4564,15.4564,14.9545,14.9937,361446.0
2020-03-16 14:00:00,19.12,19.28,19.01,19.16,357670.0,14.9937,15.1192,14.9074,15.0251,357670.0
2020-03-16 14:30:00,19.16,19.6,19.09,19.45,367232.0,15.0251,15.3701,14.9702,15.2525,367232.0
2020-03-16 15:00:00,19.46,19.61,19.16,19.37,489911.0,15.2603,15.3779,15.0251,15.1897,489911.0
2020-03-16 15:30:00,19.37,19.37,18.51,18.52,1532051.0,15.1897,15.1897,14.5153,14.5232,1532051.0
2020-03-17 09:30:00,19.01,19.19,17.05,17.07,683038.0,14.9074,15.0486,13.3704,13.3861,683038.0
2020-03-17 10:00:00,17.06,17.75,16.88,17.7,544518.0,13.3783,13.9194,13.2371,13.8801,544518.0
2020-03-17 10:30:00,17.71,17.87,17.51,17.68,509349.0,13.888,14.0135,13.7311,13.8645,509349.0
2020-03-17 11:00:00,17.67,18.69,17.6,18.46,574931.0,13.8566,14.6565,13.8017,14.4761,574931.0
2020-03-17 11:30:00,18.45,18.75,18.27,18.6,504466.0,14.4683,14.7035,14.3271,14.5859,504466.0
2020-03-17 12:00:00,18.6,19.66,18.54,18.9,642363.0,14.5859,15.4172,14.5389,14.8212,642363.0
2020-03-17 12:30:00,18.9,18.95,18.43,18.57,387140.0,14.8212,14.8604,14.4526,14.5624,387140.0
2020-03-17 13:00:00,18.57,18.71,18.14,18.22,293013.0,14.5624,14.6722,14.2252,14.2879,293013.0
2020-03-17 13:30:00,18.22,18.45,18.12,18.27,348848.0,14.2879,14.4683,14.2095,14.3271,348848.0
2020-03-17 14:00:00,18.26,18.76,18.23,18.53,419336.0,14.3193,14.7114,14.2958,14.531,419336.0
2020-03-17 14:30:00,18.56,19.12,18.56,19.11,591791.0,14.5545,14.9937,14.5545,14.9858,591791.0
2020-03-17 15:00:00,19.12,19.29,18.75,18.8,827694.0,14.9937,15.127,14.7035,14.7427,827694.0
2020-03-17 15:30:00,18.8,19.15,18.72,19.11,1198729.0,14.7427,15.0172,14.68,14.9858,1198729.0
2020-03-18 09:30:00,17.67,18.09,17.16,17.52,520432.0,13.8566,14.186,13.4567,13.739,520432.0
2020-03-18 10:00:00,17.55,17.88,17.33,17.46,329777.0,13.7625,14.0213,13.59,13.6919,329777.0
2020-03-18 10:30:00,17.43,17.51,16.67,16.74,440931.0,13.6684,13.7311,13.0724,13.1273,440931.0
2020-03-18 11:00:00,16.74,16.91,16.38,16.58,383526.0,13.1273,13.2606,12.845,13.0019,383526.0
2020-03-18 11:30:00,16.58,16.91,16.22,16.67,655864.0,13.0019,13.2606,12.7195,13.0724,655864.0
2020-03-18 12:00:00,16.66,16.78,16.43,16.75,283723.0,13.0646,13.1587,12.8842,13.1352,283723.0
2020-03-18 12:30:00,16.78,16.81,16.26,16.26,349616.0,13.1587,13.1822,12.7509,12.7509,349616.0
2020-03-18 13:00:00,16.09,16.26,15.56,15.59,303918.0,12.6176,12.7509,12.202,12.2255,303918.0
2020-03-18 13:30:00,15.58,15.58,14.12,14.26,810655.0,12.2177,12.2177,11.0727,11.1825,810655.0
2020-03-18 14:00:00,14.26,14.69,14.26,14.37,405483.0,11.1825,11.5197,11.1825,11.2688,405483.0
2020-03-18 14:30:00,14.36,15.11,14.26,15.04,573194.0,11.261,11.8491,11.1825,11.7942,573194.0
2020-03-18 15:00:00,15.05,15.19,14.71,14.73,575272.0,11.802,11.9118,11.5354,11.5511,575272.0
2020-03-18 15:30:00,14.72,15.37,14.39,15.33,1301592.0,11.5433,12.053,11.2845,12.0216,1301592.0
2020-03-19 09:30:00,14.7,15.23,14.56,15.19,640783.0,11.5276,11.9432,11.4178,11.9118,640783.0
2020-03-19 10:00:00,15.16,16.42,14.91,15.99,551223.0,11.8883,12.8764,11.6923,12.5392,551223.0
2020-03-19 10:30:00,15.99,16.42,15.94,16.34,615568.0,12.5392,12.8764,12.5,12.8136,615568.0
2020-03-19 11:00:00,16.35,17.46,16.2,17.44,528651.0,12.8215,13.6919,12.7039,13.6763,528651.0
2020-03-19 11:30:00,17.43,17.82,17.3,17.36,414763.0,13.6684,13.9742,13.5665,13.6135,414763.0
2020-03-19 12:00:00,17.33,17.5,16.95,17.22,416612.0,13.59,13.7233,13.292,13.5037,416612.0
2020-03-19 12:30:00,17.21,17.43,16.81,17.13,410945.0,13.4959,13.6684,13.1822,13.4332,410945.0
2020-03-19 13:00:00,17.13,17.46,17.09,17.31,202759.0,13.4332,13.6919,13.4018,13.5743,202759.0
2020-03-19 13:30:00,17.32,17.98,17.25,17.61,299747.0,13.5821,14.0997,13.5273,13.8096,299747.0
2020-03-19 14:00:00,17.62,17.99,17.45,17.92,367843.0,13.8174,14.1076,13.6841,14.0527,367843.0
2020-03-19 14:30:00,17.92,18.18,17.58,17.65,340689.0,14.0527,14.2566,13.786,13.8409,340689.0
2020-03-19 15:00:00,17.63,17.74,17.37,17.6,421381.0,13.8252,13.9115,13.6214,13.8017,421381.0
2020-03-19 15:30:00,17.61,17.87,17.34,17.36,1530140.0,13.8096,14.0135,13.5978,13.6135,1530140.0
2020-03-20 09:30:00,17.76,18.28,16.49,17.19,1419515.0,13.9272,14.335,12.9313,13.4802,1419515.0
2020-03-20 10:00:00,17.16,17.91,16.99,17.78,828521.0,13.4567,14.0448,13.3234,13.9429,828521.0
2020-03-20 10:30:00,17.8,18.37,17.78,18.35,769884.0,13.9586,14.4055,13.9429,14.3899,769884.0
2020-03-20 11:00:00,18.33,18.37,17.59,17.86,1749055.0,14.3742,14.4055,13.7939,14.0056,1749055.0
2020-03-20 11:30:00,17.86,18.48,17.81,18.05,1149047.0,14.0056,14.4918,13.9664,14.1546,1149047.0
2020-03-20 12:00:00,18.04,18.13,17.14,17.26,1059448.0,14.1468,14.2173,13.441,13.5351,1059448.0
2020-03-20 12:30:00,17.25,17.9,17.22,17.68,717426.0,13.5273,14.037,13.5037,13.8645,717426.0
2020-03-20 13:00:00,17.7,18.16,17.68,17.98,749352.0,13.8801,14.2409,13.8645,14.0997,749352.0
2020-03-20 13:30:00,17.98,18.33,17.85,18.24,592942.0,14.0997,14.3742,13.9978,14.3036,592942.0
2020-03-20 14:00:00,18.23,18.23,17.39,17.52,625354.0,14.2958,14.2958,13.637,13.739,625354.0
2020-03-20 14:30:00,17.53,17.64,16.96,17.1,445607.0,13.7468,13.8331,13.2998,13.4096,445607.0
2020-03-20 15:00:00,17.12,17.27,16.69,17.11,958330.0,13.4253,13.5429,13.0881,13.4175,958330.0
2020-03-20 15:30:00,17.14,17.74,17.12,17.56,2775979.0,13.441,13.9115,13.4253,13.7704,2775979.0
2020-03-23 09:30:00,17.68,17.68,16.3,16.63,505767.0,13.8645,13.8645,12.7823,13.0411,505767.0
2020-03-23 10:00:00,16.6,16.71,16.07,16.23,599340.0,13.0175,13.1038,12.6019,12.7274,599340.0
2020-03-23 10:30:00,16.23,16.43,15.74,15.92,323713.0,12.7274,12.8842,12.3431,12.4843,323713.0
2020-03-23 11:00:00,15.92,16.07,15.5,15.54,232266.0,12.4843,12.6019,12.1549,12.1863,232266.0
2020-03-23 11:30:00,15.54,15.78,15.5,15.63,463705.0,12.1863,12.3745,12.1549,12.2569,463705.0
2020-03-23 12:00:00,15.65,15.77,15.4,15.58,283035.0,12.2726,12.3667,12.0765,12.2177,283035.0
2020-03-23 12:30:00,15.6,16.09,15.39,15.99,265252.0,12.2333,12.6176,12.0687,12.5392,265252.0
2020-03-23 13:00:00,16.0,16.56,15.77,15.92,454054.0,12.547,12.9862,12.3667,12.4843,454054.0
2020-03-23 13:30:00,15.92,16.13,15.53,15.73,392976.0,12.4843,12.649,12.1785,12.3353,392976.0
2020-03-23 14:00:00,15.75,16.07,15.56,15.95,462752.0,12.351,12.6019,12.202,12.5078,462752.0
2020-03-23 14:30:00,15.98,16.18,15.76,15.91,305483.0,12.5313,12.6882,12.3588,12.4764,305483.0
2020-03-23 15:00:00,15.93,16.03,15.7,15.74,401989.0,12.4921,12.5705,12.3118,12.3431,401989.0
2020-03-23 15:30:00,15.74,15.97,15.61,15.86,939413.0,12.3431,12.5235,12.2412,12.4372,939413.0
2020-03-24 09:30:00,17.45,17.49,16.83,17.15,512920.0,13.6841,13.7155,13.1979,13.4488,512920.0
2020-03-24 10:00:00,17.15,17.78,17.06,17.69,195229.0,13.4488,13.9429,13.3783,13.8723,195229.0
2020-03-24 10:30:00,17.68,17.76,17.12,17.19,300327.0,13.8645,13.9272,13.4253,13.4802,300327.0
2020-03-24 11:00:00,17.19,17.42,17.03,17.36,322530.0,13.4802,13.6606,13.3547,13.6135,322530.0
2020-03-24 11:30:00,17.39,17.69,17.36,17.64,284319.0,13.637,13.8723,13.6135,13.8331,284319.0
2020-03-24 12:00:00,17.63,17.79,17.5,17.55,329046.0,13.8252,13.9507,13.7233,13.7625,329046.0
2020-03-24 12:30:00,17.55,17.55,16.99,16.99,439891.0,13.7625,13.7625,13.3234,13.3234,439891.0
2020-03-24 13:00:00,17.0,17.2,16.8,17.17,256248.0,13.3312,13.488,13.1744,13.4645,256248.0
2020-03-24 13:30:00,17.15,17.21,16.72,16.73,316489.0,13.4488,13.4959,13.1116,13.1195,316489.0
2020-03-24 14:00:00,16.73,16.85,16.55,16.62,423440.0,13.1195,13.2136,12.9783,13.0332,423440.0
2020-03-24 14:30:00,16.62,16.74,16.46,16.72,421915.0,13.0332,13.1273,12.9077,13.1116,421915.0
2020-03-24 15:00:00,16.72,17.07,16.51,17.07,586401.0,13.1116,13.3861,12.947,13.3861,586401.0
2020-03-24 15:30:00,17.07,17.81,17.06,17.79,1445395.0,13.3861,13.9664,13.3783,13.9507,1445395.0
2020-03-25 09:30:00,18.21,18.49,17.18,17.42,766458.0,14.2801,14.4997,13.4724,13.6606,766458.0
2020-03-25 10:00:00,17.41,17.62,17.12,17.38,567926.0,13.6527,13.8174,13.4253,13.6292,567926.0
2020-03-25 10:30:00,17.4,17.99,17.37,17.93,393884.0,13.6449,14.1076,13.6214,14.0605,393884.0
2020-03-25 11:00:00,17.93,18.17,17.61,17.7,542588.0,14.0605,14.2487,13.8096,13.8801,542588.0
2020-03-25 11:30:00,17.69,17.89,17.4,17.59,487720.0,13.8723,14.0291,13.6449,13.7939,487720.0
2020-03-25 12:00:00,17.6,18.03,17.51,17.97,567457.0,13.8017,14.1389,13.7311,14.0919,567457.0
2020-03-25 12:30:00,17.96,18.65,17.89,18.3,897377.0,14.084,14.6251,14.0291,14.3507,897377.0
2020-03-25 13:00:00,18.32,18.69,18.26,18.58,614227.0,14.3663,14.6565,14.3193,14.5702,614227.0
2020-03-25 13:30:00,18.57,18.7,18.29,18.32,541980.0,14.5624,14.6643,14.3428,14.3663,541980.0
2020-03-25 14:00:00,18.31,18.63,18.07,18.33,604858.0,14.3585,14.6094,14.1703,14.3742,604858.0
2020-03-25 14:30:00,18.33,18.58,18.16,18.44,541147.0,14.3742,14.5702,14.2409,14.4604,541147.0
2020-03-25 15:00:00,18.42,18.67,18.28,18.39,584650.0,14.4448,14.6408,14.335,14.4212,584650.0
2020-03-25 15:30:00,18.38,18.61,17.6,17.71,1775406.0,14.4134,14.5938,13.8017,13.888,1775406.0
2020-03-26 09:30:00,17.93,18.49,17.57,18.39,1283920.0,14.0605,14.4997,13.7782,14.4212,1283920.0
2020-03-26 10:00:00,18.42,19.21,18.23,18.9,758171.0,14.4448,15.0643,14.2958,14.8212,758171.0
2020-03-26 10:30:00,18.88,19.22,18.85,19.21,429817.0,14.8055,15.0721,14.782,15.0643,429817.0
2020-03-26 11:00:00,19.2,19.54,18.99,19.52,287043.0,15.0564,15.323,14.8917,15.3074,287043.0
2020-03-26 11:30:00,19.52,19.78,19.43,19.66,470948.0,15.3074,15.5113,15.2368,15.4172,470948.0
2020-03-26 12:00:00,19.66,19.83,19.4,19.75,446386.0,15.4172,15.5505,15.2133,15.4877,446386.0
2020-03-26 12:30:00,19.77,19.83,19.52,19.78,284541.0,15.5034,15.5505,15.3074,15.5113,284541.0
2020-03-26 13:00:00,19.78,19.88,19.41,19.46,424713.0,15.5113,15.5897,15.2211,15.2603,424713.0
2020-03-26 13:30:00,19.45,19.81,19.27,19.62,315054.0,15.2525,15.5348,15.1113,15.3858,315054.0
2020-03-26 14:00:00,19.62,19.94,19.45,19.86,337516.0,15.3858,15.6367,15.2525,15.574,337516.0
2020-03-26 14:30:00,19.88,20.39,19.88,20.29,481186.0,15.5897,15.9896,15.5897,15.9112,481186.0
2020-03-26 15:00:00,20.29,20.32,20.03,20.27,493677.0,15.9112,15.9347,15.7073,15.8955,493677.0
2020-03-26 15:30:00,20.28,20.96,20.15,20.71,1616026.0,15.9033,16.4366,15.8014,16.2405,1616026.0
2020-03-27 09:30:00,19.38,19.88,19.17,19.65,519414.0,15.1976,15.5897,15.0329,15.4093,519414.0
2020-03-27 10:00:00,19.65,19.87,19.5,19.74,319346.0,15.4093,15.5818,15.2917,15.4799,319346.0
2020-03-27 10:30:00,19.75,19.88,19.36,19.41,383010.0,15.4877,15.5897,15.1819,15.2211,383010.0
2020-03-27 11:00:00,19.42,19.65,19.36,19.43,252241.0,15.2289,15.4093,15.1819,15.2368,252241.0
2020-03-27 11:30:00,19.44,19.48,19.04,19.09,319018.0,15.2446,15.276,14.931,14.9702,319018.0
2020-03-27 12:00:00,19.07,19.61,19.07,19.41,393061.0,14.9545,15.3779,14.9545,15.2211,393061.0
2020-03-27 12:30:00,19.39,19.69,19.37,19.68,225974.0,15.2054,15.4407,15.1897,15.4328,225974.0
2020-03-27 13:00:00,19.67,19.81,19.58,19.65,262902.0,15.425,15.5348,15.3544,15.4093,262902.0
2020-03-27 13:30:00,19.66,20.15,19.64,20.03,363642.0,15.4172,15.8014,15.4015,15.7073,363642.0
2020-03-27 14:00:00,20.02,20.11,19.92,20.05,315437.0,15.6995,15.77,15.621,15.723,315437.0
2020-03-27 14:30:00,20.05,20.22,19.99,20.21,264555.0,15.723,15.8563,15.6759,15.8485,264555.0
2020-03-27 15:00:00,20.21,20.74,20.13,20.6,673775.0,15.8485,16.2641,15.7857,16.1543,673775.0
2020-03-27 15:30:00,20.6,20.67,19.79,19.94,1445147.0,16.1543,16.2092,15.5191,15.6367,1445147.0
2020-03-30 09:30:00,19.63,19.85,18.74,18.9,580384.0,15.3936,15.5661,14.6957,14.8212,580384.0
2020-03-30 10:00:00,18.91,19.08,18.76,18.87,358952.0,14.829,14.9623,14.7114,14.7976,358952.0
2020-03-30 10:30:00,18.88,19.25,18.82,19.1,278684.0,14.8055,15.0956,14.7584,14.978,278684.0
2020-03-30 11:00:00,19.08,19.42,19.04,19.33,224620.0,14.9623,15.2289,14.931,15.1584,224620.0
2020-03-30 11:30:00,19.33,19.42,19.17,19.35,364572.0,15.1584,15.2289,15.0329,15.1741,364572.0
2020-03-30 12:00:00,19.33,19.38,19.1,19.19,170823.0,15.1584,15.1976,14.978,15.0486,170823.0
2020-03-30 12:30:00,19.19,19.19,18.89,18.91,161651.0,15.0486,15.0486,14.8133,14.829,161651.0
2020-03-30 13:00:00,18.9,18.97,18.76,18.92,200320.0,14.8212,14.8761,14.7114,14.8369,200320.0
2020-03-30 13:30:00,18.93,18.95,18.8,18.92,198591.0,14.8447,14.8604,14.7427,14.8369,198591.0
2020-03-30 14:00:00,18.93,18.98,18.75,18.92,473899.0,14.8447,14.8839,14.7035,14.8369,473899.0
2020-03-30 14:30:00,18.92,19.28,18.89,19.28,320062.0,14.8369,15.1192,14.8133,15.1192,320062.0
2020-03-30 15:00:00,19.28,19.48,19.14,19.15,349802.0,15.1192,15.276,15.0094,15.0172,349802.0
2020-03-30 15:30:00,19.16,19.84,19.14,19.64,1194731.0,15.0251,15.5583,15.0094,15.4015,1194731.0
2020-03-31 09:30:00,19.42,19.7,19.22,19.36,265395.0,15.2289,15.4485,15.0721,15.1819,265395.0
2020-03-31 10:00:00,19.37,19.68,19.37,19.57,147056.0,15.1897,15.4328,15.1897,15.3466,147056.0
2020-03-31 10:30:00,19.57,19.7,19.55,19.66,218108.0,15.3466,15.4485,15.3309,15.4172,218108.0
2020-03-31 11:00:00,19.65,19.81,19.54,19.81,422005.0,15.4093,15.5348,15.323,15.5348,422005.0
2020-03-31 11:30:00,19.8,19.97,19.62,19.69,305445.0,15.5269,15.6603,15.3858,15.4407,305445.0
2020-03-31 12:00:00,19.68,19.74,19.41,19.48,293482.0,15.4328,15.4799,15.2211,15.276,293482.0
2020-03-31 12:30:00,19.45,19.51,19.17,19.22,251308.0,15.2525,15.2995,15.0329,15.0721,251308.0
2020-03-31 13:00:00,19.21,19.25,18.94,18.97,298324.0,15.0643,15.0956,14.8525,14.8761,298324.0
2020-03-31 13:30:00,18.97,19.09,18.88,18.99,172533.0,14.8761,14.9702,14.8055,14.8917,172533.0
2020-03-31 14:00:00,18.99,19.0,18.79,18.85,393738.0,14.8917,14.8996,14.7349,14.782,393738.0
2020-03-31 14:30:00,18.86,18.95,18.81,18.82,175647.0,14.7898,14.8604,14.7506,14.7584,175647.0
2020-03-31 15:00:00,18.82,18.87,18.4,18.45,332848.0,14.7584,14.7976,14.4291,14.4683,332848.0
2020-03-31 15:30:00,18.46,18.93,18.45,18.82,957355.0,14.4761,14.8447,14.4683,14.7584,957355.0
2020-04-01 09:30:00,17.48,17.69,17.19,17.53,586470.0,13.7076,13.8723,13.4802,13.7468,586470.0
2020-04-01 10:00:00,17.53,17.79,17.42,17.55,232106.0,13.7468,13.9507,13.6606,13.7625,232106.0
2020-04-01 10:30:00,17.54,17.58,17.29,17.37,279734.0,13.7547,13.786,13.5586,13.6214,279734.0
2020-04-01 11:00:00,17.38,17.48,17.23,17.34,510846.0,13.6292,13.7076,13.5116,13.5978,510846.0
2020-04-01 11:30:00,17.33,17.48,17.3,17.33,381725.0,13.59,13.7076,13.5665,13.59,381725.0
2020-04-01 12:00:00,17.31,17.33,17.04,17.05,234543.0,13.5743,13.59,13.3626,13.3704,234543.0
2020-04-01 12:30:00,17.06,17.19,16.96,17.05,212960.0,13.3783,13.4802,13.2998,13.3704,212960.0
2020-04-01 13:00:00,17.05,17.19,17.0,17.14,136612.0,13.3704,13.4802,13.3312,13.441,136612.0
2020-04-01 13:30:00,17.14,17.4,17.07,17.34,196975.0,13.441,13.6449,13.3861,13.5978,196975.0
2020-04-01 14:00:00,17.34,17.41,17.2,17.25,193711.0,13.5978,13.6527,13.488,13.5273,193711.0
2020-04-01 14:30:00,17.24,17.33,17.18,17.21,231073.0,13.5194,13.59,13.4724,13.4959,231073.0
2020-04-01 15:00:00,17.2,17.24,17.09,17.11,244754.0,13.488,13.5194,13.4018,13.4175,244754.0
2020-04-01 15:30:00,17.1,17.43,17.04,17.31,1044838.0,13.4096,13.6684,13.3626,13.5743,1044838.0
2020-04-02 09:30:00,17.2,17.71,16.92,17.13,600637.0,13.488,13.888,13.2685,13.4332,600637.0
2020-04-02 10:00:00,17.15,17.85,17.09,17.83,296758.0,13.4488,13.9978,13.4018,13.9821,296758.0
2020-04-02 10:30:00,17.82,18.35,17.76,18.18,484018.0,13.9742,14.3899,13.9272,14.2566,484018.0
2020-04-02 11:00:00,18.2,18.22,17.44,17.59,315846.0,14.2722,14.2879,13.6763,13.7939,315846.0
2020-04-02 11:30:00,17.59,17.95,17.54,17.94,357419.0,13.7939,14.0762,13.7547,14.0683,357419.0
2020-04-02 12:00:00,17.93,18.1,17.85,17.92,346570.0,14.0605,14.1938,13.9978,14.0527,346570.0
2020-04-02 12:30:00,17.93,18.02,17.8,17.83,326493.0,14.0605,14.1311,13.9586,13.9821,326493.0
2020-04-02 13:00:00,17.83,17.85,17.23,17.25,208940.0,13.9821,13.9978,13.5116,13.5273,208940.0
2020-04-02 13:30:00,17.25,17.38,17.19,17.2,202493.0,13.5273,13.6292,13.4802,13.488,202493.0
2020-04-02 14:00:00,17.19,17.2,16.92,17.1,291218.0,13.4802,13.488,13.2685,13.4096,291218.0
2020-04-02 14:30:00,17.09,17.13,16.91,17.12,403128.0,13.4018,13.4332,13.2606,13.4253,403128.0
2020-04-02 15:00:00,17.12,17.2,17.04,17.15,487138.0,13.4253,13.488,13.3626,13.4488,487138.0
2020-04-02 15:30:00,17.14,17.46,17.02,17.42,896917.0,13.441,13.6919,13.3469,13.6606,896917.0
2020-04-03 09:30:00,17.29,17.79,17.16,17.56,390123.0,13.5586,13.9507,13.4567,13.7704,390123.0
2020-04-03 10:00:00,17.57,17.71,17.13,17.25,195682.0,13.7782,13.888,13.4332,13.5273,195682.0
2020-04-03 10:30:00,17.26,17.3,16.95,17.1,229298.0,13.5351,13.5665,13.292,13.4096,229298.0
2020-04-03 11:00:00,17.11,17.18,16.88,16.97,145089.0,13.4175,13.4724,13.2371,13.3077,145089.0
2020-04-03 11:30:00,16.97,17.07,16.79,16.84,174736.0,13.3077,13.3861,13.1665,13.2057,174736.0
2020-04-03 12:00:00,16.83,16.89,16.59,16.74,154430.0,13.1979,13.2449,13.0097,13.1273,154430.0
2020-04-03 12:30:00,16.72,16.92,16.7,16.86,132537.0,13.1116,13.2685,13.096,13.2214,132537.0
2020-04-03 13:00:00,16.85,16.98,16.74,16.77,169874.0,13.2136,13.3155,13.1273,13.1508,169874.0
2020-04-03 13:30:00,16.77,16.84,16.66,16.72,194049.0,13.1508,13.2057,13.0646,13.1116,194049.0
2020-04-03 14:00:00,16.72,16.8,16.67,16.73,187730.0,13.1116,13.1744,13.0724,13.1195,187730.0
2020-04-03 14:30:00,16.73,16.92,16.58,16.89,207265.0,13.1195,13.2685,13.0019,13.2449,207265.0
2020-04-03 15:00:00,16.9,17.01,16.72,16.85,199546.0,13.2528,13.3391,13.1116,13.2136,199546.0
2020-04-03 15:30:00,16.85,17.04,16.6,16.94,887220.0,13.2136,13.3626,13.0175,13.2842,887220.0
2020-04-06 09:30:00,18.24,18.82,18.01,18.77,857052.0,14.3036,14.7584,14.1232,14.7192,857052.0
2020-04-06 10:00:00,18.78,19.13,18.63,18.64,490413.0,14.7271,15.0015,14.6094,14.6173,490413.0
2020-04-06 10:30:00,18.64,18.67,18.2,18.38,350220.0,14.6173,14.6408,14.2722,14.4134,350220.0
2020-04-06 11:00:00,18.38,18.43,17.97,18.08,300182.0,14.4134,14.4526,14.0919,14.1781,300182.0
2020-04-06 11:30:00,18.08,18.51,18.06,18.44,211320.0,14.1781,14.5153,14.1624,14.4604,211320.0
2020-04-06 12:00:00,18.45,18.81,18.43,18.66,198285.0,14.4683,14.7506,14.4526,14.633,198285.0
2020-04-06 12:30:00,18.65,18.71,18.43,18.57,210589.0,14.6251,14.6722,14.4526,14.5624,210589.0
2020-04-06 13:00:00,18.57,18.71,18.48,18.68,182534.0,14.5624,14.6722,14.4918,14.6486,182534.0
2020-04-06 13:30:00,18.66,18.95,18.62,18.81,350412.0,14.633,14.8604,14.6016,14.7506,350412.0
2020-04-06 14:00:00,18.81,18.83,18.65,18.76,235482.0,14.7506,14.7663,14.6251,14.7114,235482.0
2020-04-06 14:30:00,18.76,18.81,18.63,18.7,198597.0,14.7114,14.7506,14.6094,14.6643,198597.0
2020-04-06 15:00:00,18.69,18.74,18.55,18.68,285685.0,14.6565,14.6957,14.5467,14.6486,285685.0
2020-04-06 15:30:00,18.67,18.99,18.59,18.77,995866.0,14.6408,14.8917,14.5781,14.7192,995866.0
2020-04-07 09:30:00,20.63,21.09,20.3,21.03,728568.0,16.1778,16.5385,15.919,16.4915,728568.0
2020-04-07 10:00:00,21.04,21.11,19.97,20.1,406131.0,16.4993,16.5542,15.6603,15.7622,406131.0
2020-04-07 10:30:00,20.11,20.37,19.55,19.71,277040.0,15.77,15.9739,15.3309,15.4564,277040.0
2020-04-07 11:00:00,19.68,20.18,19.65,20.09,318759.0,15.4328,15.8249,15.4093,15.7544,318759.0
2020-04-07 11:30:00,20.09,20.36,20.06,20.19,206306.0,15.7544,15.9661,15.7308,15.8328,206306.0
2020-04-07 12:00:00,20.21,20.62,20.21,20.46,352530.0,15.8485,16.17,15.8485,16.0445,352530.0
2020-04-07 12:30:00,20.48,20.64,20.37,20.46,212787.0,16.0602,16.1857,15.9739,16.0445,212787.0
2020-04-07 13:00:00,20.46,20.51,20.13,20.36,225874.0,16.0445,16.0837,15.7857,15.9661,225874.0
2020-04-07 13:30:00,20.37,20.41,20.0,20.05,195296.0,15.9739,16.0053,15.6838,15.723,195296.0
2020-04-07 14:00:00,20.05,20.08,19.8,19.93,284552.0,15.723,15.7465,15.5269,15.6289,284552.0
2020-04-07 14:30:00,19.93,20.01,19.5,19.61,308199.0,15.6289,15.6916,15.2917,15.3779,308199.0
2020-04-07 15:00:00,19.62,19.92,19.34,19.38,671938.0,15.3858,15.621,15.1662,15.1976,671938.0
2020-04-07 15:30:00,19.39,19.99,19.37,19.53,1481015.0,15.2054,15.6759,15.1897,15.3152,1481015.0
2020-04-08 09:30:00,19.92,20.22,19.8,19.86,299722.0,15.621,15.8563,15.5269,15.574,299722.0
2020-04-08 10:00:00,19.87,20.17,19.72,20.15,262862.0,15.5818,15.8171,15.4642,15.8014,262862.0
2020-04-08 10:30:00,20.15,20.2,19.91,20.16,203476.0,15.8014,15.8406,15.6132,15.8092,203476.0
2020-04-08 11:00:00,20.17,20.49,20.16,20.44,244905.0,15.8171,16.068,15.8092,16.0288,244905.0
2020-04-08 11:30:00,20.44,20.57,20.37,20.47,261033.0,16.0288,16.1308,15.9739,16.0523,261033.0
2020-04-08 12:00:00,20.49,20.55,20.33,20.48,284858.0,16.068,16.1151,15.9426,16.0602,284858.0
2020-04-08 12:30:00,20.48,20.59,20.36,20.45,683078.0,16.0602,16.1464,15.9661,16.0367,683078.0
2020-04-08 13:00:00,20.46,20.49,20.26,20.36,273046.0,16.0445,16.068,15.8877,15.9661,273046.0
2020-04-08 13:30:00,20.37,20.38,20.03,20.09,206947.0,15.9739,15.9818,15.7073,15.7544,206947.0
2020-04-08 14:00:00,20.11,20.4,20.09,20.32,302375.0,15.77,15.9975,15.7544,15.9347,302375.0
2020-04-08 14:30:00,20.32,20.53,20.3,20.39,291168.0,15.9347,16.0994,15.919,15.9896,291168.0
2020-04-08 15:00:00,20.39,20.53,20.31,20.41,361064.0,15.9896,16.0994,15.9269,16.0053,361064.0
2020-04-08 15:30:00,20.42,20.66,20.23,20.52,984839.0,16.0131,16.2013,15.8641,16.0916,984839.0
2020-04-09 09:30:00,21.62,22.83,21.48,22.81,981175.0,16.9542,17.903,16.8444,17.8873,981175.0
2020-04-09 10:00:00,22.82,22.86,21.99,22.31,502591.0,17.8952,17.9266,17.2443,17.4953,502591.0
2020-04-09 10:30:00,22.32,22.47,22.02,22.08,348445.0,17.5031,17.6207,17.2678,17.3149,348445.0
2020-04-09 11:00:00,22.08,22.2,21.85,22.19,344051.0,17.3149,17.409,17.1345,17.4011,344051.0
2020-04-09 11:30:00,22.19,22.32,22.01,22.32,275588.0,17.4011,17.5031,17.26,17.5031,275588.0
2020-04-09 12:00:00,22.32,22.66,22.28,22.43,281310.0,17.5031,17.7697,17.4717,17.5894,281310.0
2020-04-09 12:30:00,22.42,22.68,22.41,22.55,227800.0,17.5815,17.7854,17.5737,17.6835,227800.0
2020-04-09 13:00:00,22.55,22.64,22.47,22.52,245971.0,17.6835,17.754,17.6207,17.6599,245971.0
2020-04-09 13:30:00,22.54,22.59,22.21,22.45,313166.0,17.6756,17.7148,17.4168,17.605,313166.0
2020-04-09 14:00:00,22.45,22.49,21.91,22.04,366558.0,17.605,17.6364,17.1816,17.2835,366558.0
2020-04-09 14:30:00,22.03,22.2,21.63,21.84,314069.0,17.2757,17.409,16.962,17.1267,314069.0
2020-04-09 15:00:00,21.83,22.18,21.74,22.18,404035.0,17.1188,17.3933,17.0483,17.3933,404035.0
2020-04-09 15:30:00,22.19,22.32,22.04,22.11,814445.0,17.4011,17.5031,17.2835,17.3384,814445.0
2020-04-13 09:30:00,22.2,22.24,20.94,21.14,543365.0,17.409,17.4404,16.4209,16.5778,543365.0
2020-04-13 10:00:00,21.16,21.43,20.95,21.18,260533.0,16.5934,16.8052,16.4288,16.6091,260533.0
2020-04-13 10:30:00,21.16,21.28,20.99,21.0,195390.0,16.5934,16.6875,16.4601,16.468,195390.0
2020-04-13 11:00:00,21.0,21.12,20.74,21.08,206936.0,16.468,16.5621,16.2641,16.5307,206936.0
2020-04-13 11:30:00,21.09,21.25,20.97,21.17,250823.0,16.5385,16.664,16.4444,16.6013,250823.0
2020-04-13 12:00:00,21.16,21.36,21.14,21.15,264280.0,16.5934,16.7503,16.5778,16.5856,264280.0
2020-04-13 12:30:00,21.16,21.17,20.93,20.99,140025.0,16.5934,16.6013,16.4131,16.4601,140025.0
2020-04-13 13:00:00,20.98,21.21,20.86,21.19,354421.0,16.4523,16.6326,16.3582,16.617,354421.0
2020-04-13 13:30:00,21.19,21.28,21.08,21.19,165928.0,16.617,16.6875,16.5307,16.617,165928.0
2020-04-13 14:00:00,21.21,21.35,21.08,21.2,172046.0,16.6326,16.7424,16.5307,16.6248,172046.0
2020-04-13 14:30:00,21.21,21.25,20.99,21.09,201201.0,16.6326,16.664,16.4601,16.5385,201201.0
2020-04-13 15:00:00,21.08,21.23,20.93,21.2,236018.0,16.5307,16.6483,16.4131,16.6248,236018.0
2020-04-13 15:30:00,21.21,21.41,21.11,21.17,737843.0,16.6326,16.7895,16.5542,16.6013,737843.0
2020-04-14 09:30:00,21.67,21.85,21.37,21.49,741682.0,16.9934,17.1345,16.7581,16.8522,741682.0
2020-04-14 10:00:00,21.5,21.54,21.0,21.01,327634.0,16.8601,16.8914,16.468,16.4758,327634.0
2020-04-14 10:30:00,21.02,21.02,20.46,20.48,298820.0,16.4836,16.4836,16.0445,16.0602,298820.0
2020-04-14 11:00:00,20.47,20.51,20.12,20.37,277069.0,16.0523,16.0837,15.7779,15.9739,277069.0
2020-04-14 11:30:00,20.37,20.51,20.21,20.23,256493.0,15.9739,16.0837,15.8485,15.8641,256493.0
2020-04-14 12:00:00,20.23,20.51,20.23,20.32,255810.0,15.8641,16.0837,15.8641,15.9347,255810.0
2020-04-14 12:30:00,20.33,20.37,20.03,20.03,353358.0,15.9426,15.9739,15.7073,15.7073,353358.0
2020-04-14 13:00:00,20.04,20.07,19.86,20.04,324717.0,15.7151,15.7387,15.574,15.7151,324717.0
2020-04-14 13:30:00,20.04,20.18,20.01,20.09,368720.0,15.7151,15.8249,15.6916,15.7544,368720.0
2020-04-14 14:00:00,20.1,20.37,20.07,20.29,324132.0,15.7622,15.9739,15.7387,15.9112,324132.0
2020-04-14 14:30:00,20.29,20.36,20.23,20.32,358845.0,15.9112,15.9661,15.8641,15.9347,358845.0
2020-04-14 15:00:00,20.32,20.32,20.1,20.25,471460.0,15.9347,15.9347,15.7622,15.8798,471460.0
2020-04-14 15:30:00,20.25,20.37,20.19,20.32,1037228.0,15.8798,15.9739,15.8328,15.9347,1037228.0
2020-04-15 09:30:00,19.1,19.27,18.74,18.92,501289.0,14.978,15.1113,14.6957,14.8369,501289.0
2020-04-15 10:00:00,18.92,18.95,18.58,18.63,294767.0,14.8369,14.8604,14.5702,14.6094,294767.0
2020-04-15 10:30:00,18.64,18.77,18.5,18.69,322984.0,14.6173,14.7192,14.5075,14.6565,322984.0
2020-04-15 11:00:00,18.7,18.77,18.5,18.75,267443.0,14.6643,14.7192,14.5075,14.7035,267443.0
2020-04-15 11:30:00,18.76,18.98,18.75,18.98,248746.0,14.7114,14.8839,14.7035,14.8839,248746.0
2020-04-15 12:00:00,18.99,19.07,18.83,19.03,174616.0,14.8917,14.9545,14.7663,14.9231,174616.0
2020-04-15 12:30:00,19.03,19.08,18.9,18.96,209574.0,14.9231,14.9623,14.8212,14.8682,209574.0
2020-04-15 13:00:00,18.96,19.27,18.94,19.03,271421.0,14.8682,15.1113,14.8525,14.9231,271421.0
2020-04-15 13:30:00,19.02,19.02,18.76,18.82,153704.0,14.9153,14.9153,14.7114,14.7584,153704.0
2020-04-15 14:00:00,18.82,19.0,18.82,18.99,206562.0,14.7584,14.8996,14.7584,14.8917,206562.0
2020-04-15 14:30:00,19.0,19.06,18.87,18.96,203053.0,14.8996,14.9466,14.7976,14.8682,203053.0
2020-04-15 15:00:00,18.95,18.96,18.77,18.8,271704.0,14.8604,14.8682,14.7192,14.7427,271704.0
2020-04-15 15:30:00,18.8,18.83,18.51,18.58,1171929.0,14.7427,14.7663,14.5153,14.5702,1171929.0
2020-04-16 09:30:00,18.43,18.52,17.69,17.73,435532.0,14.4526,14.5232,13.8723,13.9037,435532.0
2020-04-16 10:00:00,17.73,17.86,17.5,17.67,345166.0,13.9037,14.0056,13.7233,13.8566,345166.0
2020-04-16 10:30:00,17.67,17.89,17.64,17.85,256925.0,13.8566,14.0291,13.8331,13.9978,256925.0
2020-04-16 11:00:00,17.85,18.0,17.6,17.61,220264.0,13.9978,14.1154,13.8017,13.8096,220264.0
2020-04-16 11:30:00,17.6,17.7,17.5,17.6,207969.0,13.8017,13.8801,13.7233,13.8017,207969.0
2020-04-16 12:00:00,17.6,17.65,17.32,17.42,306561.0,13.8017,13.8409,13.5821,13.6606,306561.0
2020-04-16 12:30:00,17.42,17.52,17.35,17.42,207139.0,13.6606,13.739,13.6057,13.6606,207139.0
2020-04-16 13:00:00,17.42,17.53,17.35,17.41,287773.0,13.6606,13.7468,13.6057,13.6527,287773.0
2020-04-16 13:30:00,17.41,17.52,17.41,17.47,302870.0,13.6527,13.739,13.6527,13.6998,302870.0
2020-04-16 14:00:00,17.47,17.6,17.41,17.55,312305.0,13.6998,13.8017,13.6527,13.7625,312305.0
2020-04-16 14:30:00,17.54,17.58,17.18,17.2,401927.0,13.7547,13.786,13.4724,13.488,401927.0
2020-04-16 15:00:00,17.21,17.36,17.15,17.35,363185.0,13.4959,13.6135,13.4488,13.6057,363185.0
2020-04-16 15:30:00,17.36,17.41,17.2,17.22,1609673.0,13.6135,13.6527,13.488,13.5037,1609673.0
2020-04-17 09:30:00,17.77,19.87,17.77,19.63,1864731.0,13.935,15.5818,13.935,15.3936,1864731.0
2020-04-17 10:00:00,19.63,19.68,19.05,19.25,672689.0,15.3936,15.4328,14.9388,15.0956,672689.0
2020-04-17 10:30:00,19.22,19.5,19.1,19.45,603222.0,15.0721,15.2917,14.978,15.2525,603222.0
2020-04-17 11:00:00,19.44,19.73,19.41,19.46,462796.0,15.2446,15.472,15.2211,15.2603,462796.0
2020-04-17 11:30:00,19.46,19.85,19.46,19.64,457436.0,15.2603,15.5661,15.2603,15.4015,457436.0
2020-04-17 12:00:00,19.65,19.79,19.29,19.38,380347.0,15.4093,15.5191,15.127,15.1976,380347.0
2020-04-17 12:30:00,19.38,19.84,19.36,19.77,442946.0,15.1976,15.5583,15.1819,15.5034,442946.0
2020-04-17 13:00:00,19.76,20.08,19.73,20.01,609144.0,15.4956,15.7465,15.472,15.6916,609144.0
2020-04-17 13:30:00,20.0,20.07,19.7,19.95,579714.0,15.6838,15.7387,15.4485,15.6446,579714.0
2020-04-17 14:00:00,19.96,19.97,19.72,19.84,475270.0,15.6524,15.6603,15.4642,15.5583,475270.0
2020-04-17 14:30:00,19.85,20.3,19.82,20.22,852542.0,15.5661,15.919,15.5426,15.8563,852542.0
2020-04-17 15:00:00,20.23,20.28,19.99,20.09,1179435.0,15.8641,15.9033,15.6759,15.7544,1179435.0
2020-04-17 15:30:00,20.1,20.26,19.74,19.85,2260394.0,15.7622,15.8877,15.4799,15.5661,2260394.0
2020-04-20 09:30:00,19.07,20.04,18.54,19.99,992650.0,14.9545,15.7151,14.5389,15.6759,992650.0
2020-04-20 10:00:00,19.98,20.17,19.8,19.8,446247.0,15.6681,15.8171,15.5269,15.5269,446247.0
2020-04-20 10:30:00,19.8,20.61,19.8,20.45,779439.0,15.5269,16.1621,15.5269,16.0367,779439.0
2020-04-20 11:00:00,20.45,20.65,20.31,20.63,639778.0,16.0367,16.1935,15.9269,16.1778,639778.0
2020-04-20 11:30:00,20.63,20.89,20.52,20.73,581883.0,16.1778,16.3817,16.0916,16.2562,581883.0
2020-04-20 12:00:00,20.75,20.79,20.52,20.62,474785.0,16.2719,16.3033,16.0916,16.17,474785.0
2020-04-20 12:30:00,20.62,20.67,20.4,20.46,446711.0,16.17,16.2092,15.9975,16.0445,446711.0
2020-04-20 13:00:00,20.47,20.5,20.07,20.34,643830.0,16.0523,16.0759,15.7387,15.9504,643830.0
2020-04-20 13:30:00,20.34,20.5,20.2,20.38,318218.0,15.9504,16.0759,15.8406,15.9818,318218.0
2020-04-20 14:00:00,20.38,20.42,19.97,19.97,309506.0,15.9818,16.0131,15.6603,15.6603,309506.0
2020-04-20 14:30:00,19.98,20.11,19.7,19.71,518837.0,15.6681,15.77,15.4485,15.4564,518837.0
2020-04-20 15:00:00,19.71,20.05,19.71,20.04,642810.0,15.4564,15.723,15.4564,15.7151,642810.0
2020-04-20 15:30:00,20.04,20.45,19.98,20.3,1506128.0,15.7151,16.0367,15.6681,15.919,1506128.0
2020-04-21 09:30:00,19.32,19.94,19.25,19.89,736649.0,15.1505,15.6367,15.0956,15.5975,736649.0
2020-04-21 10:00:00,19.9,19.92,19.57,19.78,348775.0,15.6054,15.621,15.3466,15.5113,348775.0
2020-04-21 10:30:00,19.79,19.9,19.62,19.85,429384.0,15.5191,15.6054,15.3858,15.5661,429384.0
2020-04-21 11:00:00,19.85,19.88,19.47,19.52,425170.0,15.5661,15.5897,15.2682,15.3074,425170.0
2020-04-21 11:30:00,19.53,19.61,19.22,19.37,268620.0,15.3152,15.3779,15.0721,15.1897,268620.0
2020-04-21 12:00:00,19.36,19.39,19.13,19.19,225228.0,15.1819,15.2054,15.0015,15.0486,225228.0
2020-04-21 12:30:00,19.2,19.3,19.04,19.28,225848.0,15.0564,15.1348,14.931,15.1192,225848.0
2020-04-21 13:00:00,19.26,19.34,19.16,19.27,200132.0,15.1035,15.1662,15.0251,15.1113,200132.0
2020-04-21 13:30:00,19.28,19.32,18.96,19.0,253728.0,15.1192,15.1505,14.8682,14.8996,253728.0
2020-04-21 14:00:00,19.0,19.25,18.95,19.13,325143.0,14.8996,15.0956,14.8604,15.0015,325143.0
2020-04-21 14:30:00,19.13,19.19,19.03,19.08,234122.0,15.0015,15.0486,14.9231,14.9623,234122.0
2020-04-21 15:00:00,19.09,19.45,19.09,19.32,388191.0,14.9702,15.2525,14.9702,15.1505,388191.0
2020-04-21 15:30:00,19.32,19.49,19.21,19.28,1033751.0,15.1505,15.2838,15.0643,15.1192,1033751.0
2020-04-22 09:30:00,20.05,20.26,19.56,19.67,613909.0,15.723,15.8877,15.3387,15.425,613909.0
2020-04-22 10:00:00,19.66,19.78,19.5,19.69,247573.0,15.4172,15.5113,15.2917,15.4407,247573.0
2020-04-22 10:30:00,19.69,19.99,19.65,19.68,447753.0,15.4407,15.6759,15.4093,15.4328,447753.0
2020-04-22 11:00:00,19.68,19.74,19.54,19.69,210740.0,15.4328,15.4799,15.323,15.4407,210740.0
2020-04-22 11:30:00,19.69,19.82,19.65,19.73,150610.0,15.4407,15.5426,15.4093,15.472,150610.0
2020-04-22 12:00:00,19.73,19.74,19.55,19.62,159114.0,15.472,15.4799,15.3309,15.3858,159114.0
2020-04-22 12:30:00,19.62,19.66,19.52,19.62,258571.0,15.3858,15.4172,15.3074,15.3858,258571.0
2020-04-22 13:00:00,19.63,19.63,19.43,19.58,199402.0,15.3936,15.3936,15.2368,15.3544,199402.0
2020-04-22 13:30:00,19.58,19.61,19.48,19.52,194857.0,15.3544,15.3779,15.276,15.3074,194857.0
2020-04-22 14:00:00,19.51,19.6,19.49,19.52,313359.0,15.2995,15.3701,15.2838,15.3074,313359.0
2020-04-22 14:30:00,19.53,19.65,19.52,19.58,259491.0,15.3152,15.4093,15.3074,15.3544,259491.0
2020-04-22 15:00:00,19.58,19.68,19.55,19.59,286795.0,15.3544,15.4328,15.3309,15.3623,286795.0
2020-04-22 15:30:00,19.59,19.91,19.53,19.57,1265716.0,15.3623,15.6132,15.3152,15.3466,1265716.0
2020-04-23 09:30:00,19.92,20.41,19.85,20.26,587002.0,15.621,16.0053,15.5661,15.8877,587002.0
2020-04-23 10:00:00,20.28,20.75,20.18,20.71,523584.0,15.9033,16.2719,15.8249,16.2405,523584.0
2020-04-23 10:30:00,20.72,20.93,20.64,20.78,324004.0,16.2484,16.4131,16.1857,16.2954,324004.0
2020-04-23 11:00:00,20.77,20.79,20.53,20.66,285682.0,16.2876,16.3033,16.0994,16.2013,285682.0
2020-04-23 11:30:00,20.66,20.72,20.46,20.63,209926.0,16.2013,16.2484,16.0445,16.1778,209926.0
2020-04-23 12:00:00,20.62,20.7,20.57,20.64,172943.0,16.17,16.2327,16.1308,16.1857,172943.0
2020-04-23 12:30:00,20.64,20.74,20.17,20.4,395068.0,16.1857,16.2641,15.8171,15.9975,395068.0
2020-04-23 13:00:00,20.43,20.57,20.27,20.34,212972.0,16.021,16.1308,15.8955,15.9504,212972.0
2020-04-23 13:30:00,20.33,20.42,20.21,20.28,238179.0,15.9426,16.0131,15.8485,15.9033,238179.0
2020-04-23 14:00:00,20.26,20.34,20.12,20.29,194269.0,15.8877,15.9504,15.7779,15.9112,194269.0
2020-04-23 14:30:00,20.29,20.48,20.2,20.4,217957.0,15.9112,16.0602,15.8406,15.9975,217957.0
2020-04-23 15:00:00,20.4,20.44,20.26,20.44,287409.0,15.9975,16.0288,15.8877,16.0288,287409.0
2020-04-23 15:30:00,20.42,20.49,20.24,20.26,722542.0,16.0131,16.068,15.872,15.8877,722542.0
2020-04-24 09:30:00,20.57,20.93,20.5,20.61,532792.0,16.1308,16.4131,16.0759,16.1621,532792.0
2020-04-24 10:00:00,20.6,20.76,20.31,20.5,511188.0,16.1543,16.2798,15.9269,16.0759,511188.0
2020-04-24 10:30:00,20.49,20.68,20.45,20.55,226178.0,16.068,16.217,16.0367,16.1151,226178.0
2020-04-24 11:00:00,20.54,20.54,20.28,20.39,299194.0,16.1072,16.1072,15.9033,15.9896,299194.0
2020-04-24 11:30:00,20.38,20.42,20.3,20.38,175810.0,15.9818,16.0131,15.919,15.9818,175810.0
2020-04-24 12:00:00,20.38,20.38,20.16,20.24,165706.0,15.9818,15.9818,15.8092,15.872,165706.0
2020-04-24 12:30:00,20.24,20.35,20.18,20.26,127856.0,15.872,15.9582,15.8249,15.8877,127856.0
2020-04-24 13:00:00,20.26,20.43,20.22,20.43,167558.0,15.8877,16.021,15.8563,16.021,167558.0
2020-04-24 13:30:00,20.44,20.65,20.38,20.65,208117.0,16.0288,16.1935,15.9818,16.1935,208117.0
2020-04-24 14:00:00,20.64,20.72,20.57,20.72,193698.0,16.1857,16.2484,16.1308,16.2484,193698.0
2020-04-24 14:30:00,20.71,20.86,20.69,20.85,199501.0,16.2405,16.3582,16.2249,16.3503,199501.0
2020-04-24 15:00:00,20.84,21.0,20.8,20.95,413396.0,16.3425,16.468,16.3111,16.4288,413396.0
2020-04-24 15:30:00,20.95,20.96,20.54,20.6,931954.0,16.4288,16.4366,16.1072,16.1543,931954.0
2020-04-27 09:30:00,20.84,21.29,20.78,21.25,673412.0,16.3425,16.6954,16.2954,16.664,673412.0
2020-04-27 10:00:00,21.27,21.63,21.17,21.42,411822.0,16.6797,16.962,16.6013,16.7973,411822.0
2020-04-27 10:30:00,21.42,21.74,21.36,21.63,417145.0,16.7973,17.0483,16.7503,16.962,417145.0
2020-04-27 11:00:00,21.62,21.82,21.57,21.82,353426.0,16.9542,17.111,16.915,17.111,353426.0
2020-04-27 11:30:00,21.81,22.04,21.79,21.96,363862.0,17.1032,17.2835,17.0875,17.2208,363862.0
2020-04-27 12:00:00,21.96,22.03,21.84,21.96,332987.0,17.2208,17.2757,17.1267,17.2208,332987.0
2020-04-27 12:30:00,21.96,22.05,21.91,22.03,250424.0,17.2208,17.2914,17.1816,17.2757,250424.0
2020-04-27 13:00:00,22.03,22.25,21.97,22.22,605065.0,17.2757,17.4482,17.2286,17.4247,605065.0
2020-04-27 13:30:00,22.21,22.25,22.1,22.2,445355.0,17.4168,17.4482,17.3306,17.409,445355.0
2020-04-27 14:00:00,22.2,22.23,22.08,22.13,389377.0,17.409,17.4325,17.3149,17.3541,389377.0
2020-04-27 14:30:00,22.13,22.5,22.13,22.5,655983.0,17.3541,17.6442,17.3541,17.6442,655983.0
2020-04-27 15:00:00,22.49,22.66,22.42,22.5,502146.0,17.6364,17.7697,17.5815,17.6442,502146.0
2020-04-27 15:30:00,22.5,22.61,22.41,22.43,1088736.0,17.6442,17.7305,17.5737,17.5894,1088736.0
2020-04-28 09:30:00,23.14,23.69,22.98,23.16,1161166.0,18.4636,18.9025,18.336,18.4796,1161166.0
2020-04-28 10:00:00,23.16,23.44,22.97,23.1,652908.0,18.4796,18.703,18.328,18.4317,652908.0
2020-04-28 10:30:00,23.1,23.23,22.47,22.56,568421.0,18.4317,18.5354,17.929,18.0008,568421.0
2020-04-28 11:00:00,22.55,22.93,22.53,22.77,559911.0,17.9929,18.2961,17.9769,18.1684,559911.0
2020-04-28 11:30:00,22.76,22.92,22.66,22.86,453376.0,18.1604,18.2881,18.0806,18.2402,453376.0
2020-04-28 12:00:00,22.87,23.04,22.79,22.89,308021.0,18.2482,18.3838,18.1844,18.2641,308021.0
2020-04-28 12:30:00,22.88,23.01,22.76,22.89,185441.0,18.2562,18.3599,18.1604,18.2641,185441.0
2020-04-28 13:00:00,22.89,22.94,22.71,22.79,234679.0,18.2641,18.304,18.1205,18.1844,234679.0
2020-04-28 13:30:00,22.78,22.78,22.54,22.57,306508.0,18.1764,18.1764,17.9849,18.0088,306508.0
2020-04-28 14:00:00,22.56,22.73,22.56,22.73,215800.0,18.0008,18.1365,18.0008,18.1365,215800.0
2020-04-28 14:30:00,22.73,22.78,22.47,22.57,432854.0,18.1365,18.1764,17.929,18.0088,432854.0
2020-04-28 15:00:00,22.57,22.66,22.46,22.58,419019.0,18.0088,18.0806,17.921,18.0168,419019.0
2020-04-28 15:30:00,22.58,22.58,22.2,22.31,1165984.0,18.0168,18.0168,17.7136,17.8014,1165984.0
2020-04-29 09:30:00,23.4,23.67,23.05,23.27,689312.0,18.6711,18.8865,18.3918,18.5674,689312.0
2020-04-29 10:00:00,23.28,23.28,22.86,23.05,456863.0,18.5753,18.5753,18.2402,18.3918,456863.0
2020-04-29 10:30:00,23.07,23.8,23.06,23.74,605707.0,18.4078,18.9902,18.3998,18.9424,605707.0
2020-04-29 11:00:00,23.74,23.95,23.61,23.89,360813.0,18.9424,19.1099,18.8386,19.0621,360813.0
2020-04-29 11:30:00,23.89,23.89,23.55,23.72,282647.0,19.0621,19.0621,18.7908,18.9264,282647.0
2020-04-29 12:00:00,23.72,23.91,23.68,23.68,384894.0,18.9264,19.078,18.8945,18.8945,384894.0
2020-04-29 12:30:00,23.69,23.81,23.67,23.76,289140.0,18.9025,18.9982,18.8865,18.9583,289140.0
2020-04-29 13:00:00,23.76,23.79,23.63,23.64,241932.0,18.9583,18.9823,18.8546,18.8626,241932.0
2020-04-29 13:30:00,23.64,23.66,23.26,23.33,214611.0,18.8626,18.8785,18.5594,18.6152,214611.0
2020-04-29 14:00:00,23.36,23.49,23.14,23.46,274896.0,18.6392,18.7429,18.4636,18.719,274896.0
2020-04-29 14:30:00,23.48,23.52,23.28,23.38,250090.0,18.7349,18.7668,18.5753,18.6551,250090.0
2020-04-29 15:00:00,23.39,23.51,23.3,23.39,297101.0,18.6631,18.7589,18.5913,18.6631,297101.0
2020-04-29 15:30:00,23.39,23.41,23.26,23.33,823032.0,18.6631,18.6791,18.5594,18.6152,823032.0
2020-04-30 09:30:00,22.49,22.71,21.78,22.61,752879.0,17.945,18.1205,17.3785,18.0407,752879.0
2020-04-30 10:00:00,22.62,23.0,22.49,22.65,429701.0,18.0487,18.3519,17.945,18.0726,429701.0
2020-04-30 10:30:00,22.64,22.81,22.56,22.57,349948.0,18.0647,18.2003,18.0008,18.0088,349948.0
2020-04-30 11:00:00,22.57,22.68,22.42,22.52,191385.0,18.0088,18.0966,17.8891,17.9689,191385.0
2020-04-30 11:30:00,22.51,22.59,22.27,22.27,148734.0,17.9609,18.0248,17.7694,17.7694,148734.0
2020-04-30 12:00:00,22.27,22.49,22.21,22.48,287236.0,17.7694,17.945,17.7216,17.937,287236.0
2020-04-30 12:30:00,22.48,22.52,22.31,22.47,165024.0,17.937,17.9689,17.8014,17.929,165024.0
2020-04-30 13:00:00,22.46,22.52,22.3,22.38,167317.0,17.921,17.9689,17.7934,17.8572,167317.0
2020-04-30 13:30:00,22.38,22.48,22.3,22.33,192103.0,17.8572,17.937,17.7934,17.8173,192103.0
2020-04-30 14:00:00,22.33,22.36,22.25,22.31,154729.0,17.8173,17.8413,17.7535,17.8014,154729.0
2020-04-30 14:30:00,22.31,22.41,22.27,22.39,181249.0,17.8014,17.8812,17.7694,17.8652,181249.0
2020-04-30 15:00:00,22.39,22.52,22.33,22.48,301581.0,17.8652,17.9689,17.8173,17.937,301581.0
2020-04-30 15:30:00,22.48,22.58,22.37,22.38,704294.0,17.937,18.0168,17.8492,17.8572,704294.0
2020-05-01 09:30:00,21.63,21.73,21.16,21.32,402619.0,17.2588,17.3386,16.8838,17.0114,402619.0
2020-05-01 10:00:00,21.36,21.43,21.24,21.4,174337.0,17.0433,17.0992,16.9476,17.0753,174337.0
2020-05-01 10:30:00,21.41,21.65,21.38,21.44,267592.0,17.0832,17.2747,17.0593,17.1072,267592.0
2020-05-01 11:00:00,21.43,21.47,21.24,21.27,178470.0,17.0992,17.1311,16.9476,16.9715,178470.0
2020-05-01 11:30:00,21.28,21.32,21.11,21.21,256570.0,16.9795,17.0114,16.8439,16.9237,256570.0
2020-05-01 12:00:00,21.21,21.38,21.12,21.26,296329.0,16.9237,17.0593,16.8518,16.9636,296329.0
2020-05-01 12:30:00,21.24,21.3,21.09,21.09,155209.0,16.9476,16.9955,16.8279,16.8279,155209.0
2020-05-01 13:00:00,21.1,21.29,21.09,21.24,170049.0,16.8359,16.9875,16.8279,16.9476,170049.0
2020-05-01 13:30:00,21.24,21.3,21.14,21.28,181271.0,16.9476,16.9955,16.8678,16.9795,181271.0
2020-05-01 14:00:00,21.28,21.41,21.24,21.38,204733.0,16.9795,17.0832,16.9476,17.0593,204733.0
2020-05-01 14:30:00,21.37,21.38,21.23,21.26,130750.0,17.0513,17.0593,16.9396,16.9636,130750.0
2020-05-01 15:00:00,21.25,21.43,21.16,21.37,176259.0,16.9556,17.0992,16.8838,17.0513,176259.0
2020-05-01 15:30:00,21.37,21.44,21.28,21.43,670886.0,17.0513,17.1072,16.9795,17.0992,670886.0
2020-05-04 09:30:00,21.0,21.0,20.61,20.9,646216.0,16.7561,16.7561,16.4449,16.6763,646216.0
2020-05-04 10:00:00,20.91,21.34,20.84,20.99,275170.0,16.6843,17.0274,16.6284,16.7481,275170.0
2020-05-04 10:30:00,20.97,21.16,20.86,20.97,367469.0,16.7322,16.8838,16.6444,16.7322,367469.0
2020-05-04 11:00:00,20.97,20.98,20.64,20.67,306094.0,16.7322,16.7401,16.4689,16.4928,306094.0
2020-05-04 11:30:00,20.68,20.84,20.62,20.75,230689.0,16.5008,16.6284,16.4529,16.5566,230689.0
2020-05-04 12:00:00,20.75,21.02,20.73,21.01,189817.0,16.5566,16.7721,16.5407,16.7641,189817.0
2020-05-04 12:30:00,21.01,21.11,20.93,20.94,243772.0,16.7641,16.8439,16.7002,16.7082,243772.0
2020-05-04 13:00:00,20.93,20.97,20.78,20.91,208672.0,16.7002,16.7322,16.5806,16.6843,208672.0
2020-05-04 13:30:00,20.91,21.03,20.87,20.98,218688.0,16.6843,16.78,16.6524,16.7401,218688.0
2020-05-04 14:00:00,20.98,21.1,20.95,21.07,222907.0,16.7401,16.8359,16.7162,16.812,222907.0
2020-05-04 14:30:00,21.07,21.19,21.01,21.17,303729.0,16.812,16.9077,16.7641,16.8917,303729.0
2020-05-04 15:00:00,21.16,21.21,21.11,21.17,371777.0,16.8838,16.9237,16.8439,16.8917,371777.0
2020-05-04 15:30:00,21.17,21.38,21.12,21.2,947152.0,16.8917,17.0593,16.8518,16.9157,947152.0
2020-05-05 09:30:00,21.74,22.19,21.73,22.17,481702.0,17.3466,17.7056,17.3386,17.6897,481702.0
2020-05-05 10:00:00,22.17,22.4,21.88,21.93,721041.0,17.6897,17.8732,17.4583,17.4982,721041.0
2020-05-05 10:30:00,21.92,22.03,21.72,21.87,309967.0,17.4902,17.5779,17.3306,17.4503,309967.0
2020-05-05 11:00:00,21.89,22.13,21.89,22.03,304157.0,17.4662,17.6577,17.4662,17.5779,304157.0
2020-05-05 11:30:00,22.03,22.17,22.03,22.07,220086.0,17.5779,17.6897,17.5779,17.6099,220086.0
2020-05-05 12:00:00,22.08,22.16,22.0,22.08,386233.0,17.6178,17.6817,17.554,17.6178,386233.0
2020-05-05 12:30:00,22.08,22.14,21.86,21.89,362738.0,17.6178,17.6657,17.4423,17.4662,362738.0
2020-05-05 13:00:00,21.89,21.92,21.6,21.66,197544.0,17.4662,17.4902,17.2348,17.2827,197544.0
2020-05-05 13:30:00,21.67,21.73,21.51,21.51,174314.0,17.2907,17.3386,17.163,17.163,174314.0
2020-05-05 14:00:00,21.5,21.56,21.41,21.43,159903.0,17.1551,17.2029,17.0832,17.0992,159903.0
2020-05-05 14:30:00,21.42,21.6,21.4,21.52,324016.0,17.0912,17.2348,17.0753,17.171,324016.0
2020-05-05 15:00:00,21.52,21.52,21.17,21.24,278754.0,17.171,17.171,16.8917,16.9476,278754.0
2020-05-05 15:30:00,21.25,21.31,21.1,21.17,594317.0,16.9556,17.0035,16.8359,16.8917,594317.0
2020-05-06 09:30:00,21.46,21.67,20.9,21.0,453393.0,17.1231,17.2907,16.6763,16.7561,453393.0
2020-05-06 10:00:00,20.98,21.11,20.59,21.07,252509.0,16.7401,16.8439,16.429,16.812,252509.0
2020-05-06 10:30:00,21.07,21.19,20.7,20.73,160677.0,16.812,16.9077,16.5167,16.5407,160677.0
2020-05-06 11:00:00,20.74,20.77,20.48,20.58,199261.0,16.5486,16.5726,16.3412,16.421,199261.0
2020-05-06 11:30:00,20.59,20.61,20.33,20.45,289562.0,16.429,16.4449,16.2215,16.3172,289562.0
2020-05-06 12:00:00,20.44,20.63,20.39,20.6,325616.0,16.3093,16.4609,16.2694,16.4369,325616.0
2020-05-06 12:30:00,20.6,20.63,20.45,20.45,132766.0,16.4369,16.4609,16.3172,16.3172,132766.0
2020-05-06 13:00:00,20.46,20.47,20.32,20.44,188222.0,16.3252,16.3332,16.2135,16.3093,188222.0
2020-05-06 13:30:00,20.43,20.65,20.43,20.56,244100.0,16.3013,16.4768,16.3013,16.405,244100.0
2020-05-06 14:00:00,20.55,20.56,20.42,20.45,160257.0,16.397,16.405,16.2933,16.3172,160257.0
2020-05-06 14:30:00,20.44,20.76,20.4,20.71,148039.0,16.3093,16.5646,16.2774,16.5247,148039.0
2020-05-06 15:00:00,20.72,20.73,20.53,20.59,291842.0,16.5327,16.5407,16.3811,16.429,291842.0
2020-05-06 15:30:00,20.58,20.61,20.43,20.54,626310.0,16.421,16.4449,16.3013,16.3891,626310.0
2020-05-07 09:30:00,20.89,21.79,20.89,21.65,650985.0,16.6683,17.3864,16.6683,17.2747,650985.0
2020-05-07 10:00:00,21.66,21.75,21.41,21.54,232728.0,17.2827,17.3545,17.0832,17.187,232728.0
2020-05-07 10:30:00,21.54,21.97,21.53,21.82,226187.0,17.187,17.5301,17.179,17.4104,226187.0
2020-05-07 11:00:00,21.82,21.88,21.69,21.79,221704.0,17.4104,17.4583,17.3067,17.3864,221704.0
2020-05-07 11:30:00,21.78,22.04,21.76,22.01,199488.0,17.3785,17.5859,17.3625,17.562,199488.0
2020-05-07 12:00:00,22.01,22.06,21.72,21.73,488817.0,17.562,17.6019,17.3306,17.3386,488817.0
2020-05-07 12:30:00,21.74,21.78,21.29,21.43,289358.0,17.3466,17.3785,16.9875,17.0992,289358.0
2020-05-07 13:00:00,21.43,21.52,21.32,21.39,196650.0,17.0992,17.171,17.0114,17.0673,196650.0
2020-05-07 13:30:00,21.39,21.45,21.25,21.32,125043.0,17.0673,17.1152,16.9556,17.0114,125043.0
2020-05-07 14:00:00,21.31,21.46,21.23,21.36,175697.0,17.0035,17.1231,16.9396,17.0433,175697.0
2020-05-07 14:30:00,21.36,21.39,21.21,21.32,167993.0,17.0433,17.0673,16.9237,17.0114,167993.0
2020-05-07 15:00:00,21.3,21.35,21.14,21.31,252153.0,16.9955,17.0354,16.8678,17.0035,252153.0
2020-05-07 15:30:00,21.31,21.35,21.15,21.25,539306.0,17.0035,17.0354,16.8758,16.9556,539306.0
2020-05-08 09:30:00,21.93,22.28,21.9,22.22,358480.0,17.4982,17.7774,17.4742,17.7295,358480.0
2020-05-08 10:00:00,22.2,22.37,21.91,21.92,275389.0,17.7136,17.8492,17.4822,17.4902,275389.0
2020-05-08 10:30:00,21.91,21.99,21.69,21.88,249063.0,17.4822,17.546,17.3067,17.4583,249063.0
2020-05-08 11:00:00,21.87,22.18,21.8,22.14,277778.0,17.4503,17.6976,17.3944,17.6657,277778.0
2020-05-08 11:30:00,22.13,22.16,21.95,22.07,177477.0,17.6577,17.6817,17.5141,17.6099,177477.0
2020-05-08 12:00:00,22.08,22.15,21.97,22.0,232970.0,17.6178,17.6737,17.5301,17.554,232970.0
2020-05-08 12:30:00,22.0,22.15,22.0,22.06,154976.0,17.554,17.6737,17.554,17.6019,154976.0
2020-05-08 13:00:00,22.06,22.17,22.05,22.14,110770.0,17.6019,17.6897,17.5939,17.6657,110770.0
2020-05-08 13:30:00,22.15,22.26,22.08,22.26,139765.0,17.6737,17.7615,17.6178,17.7615,139765.0
2020-05-08 14:00:00,22.26,22.34,22.18,22.32,254265.0,17.7615,17.8253,17.6976,17.8093,254265.0
2020-05-08 14:30:00,22.32,22.35,22.19,22.34,267414.0,17.8093,17.8333,17.7056,17.8253,267414.0
2020-05-08 15:00:00,22.34,22.37,22.26,22.34,279402.0,17.8253,17.8492,17.7615,17.8253,279402.0
2020-05-08 15:30:00,22.34,22.42,22.16,22.17,1104045.0,17.8253,17.8891,17.6817,17.6897,1104045.0
2020-05-11 09:30:00,21.77,21.79,20.96,21.03,639729.0,17.3705,17.3864,16.7242,16.78,639729.0
2020-05-11 10:00:00,21.04,21.09,20.81,20.9,529404.0,16.788,16.8279,16.6045,16.6763,529404.0
2020-05-11 10:30:00,20.89,21.0,20.67,20.75,372065.0,16.6683,16.7561,16.4928,16.5566,372065.0
2020-05-11 11:00:00,20.74,20.83,20.54,20.64,325932.0,16.5486,16.6205,16.3891,16.4689,325932.0
2020-05-11 11:30:00,20.64,20.97,20.64,20.91,349834.0,16.4689,16.7322,16.4689,16.6843,349834.0
2020-05-11 12:00:00,20.91,21.12,20.91,21.12,208412.0,16.6843,16.8518,16.6843,16.8518,208412.0
2020-05-11 12:30:00,21.12,21.26,21.05,21.11,373097.0,16.8518,16.9636,16.796,16.8439,373097.0
2020-05-11 13:00:00,21.1,21.16,20.96,21.01,293246.0,16.8359,16.8838,16.7242,16.7641,293246.0
2020-05-11 13:30:00,21.01,21.09,20.92,20.94,281678.0,16.7641,16.8279,16.6923,16.7082,281678.0
2020-05-11 14:00:00,20.94,20.96,20.73,20.82,260787.0,16.7082,16.7242,16.5407,16.6125,260787.0
2020-05-11 14:30:00,20.82,20.98,20.81,20.98,277774.0,16.6125,16.7401,16.6045,16.7401,277774.0
2020-05-11 15:00:00,20.97,21.06,20.91,21.0,443742.0,16.7322,16.804,16.6843,16.7561,443742.0
2020-05-11 15:30:00,21.0,21.18,20.97,21.08,1304628.0,16.7561,16.8997,16.7322,16.8199,1304628.0
2020-05-12 09:30:00,21.21,21.55,20.76,20.91,738748.0,16.9237,17.1949,16.5646,16.6843,738748.0
2020-05-12 10:00:00,20.91,21.06,20.73,20.75,322064.0,16.6843,16.804,16.5407,16.5566,322064.0
2020-05-12 10:30:00,20.76,20.84,20.54,20.69,279579.0,16.5646,16.6284,16.3891,16.5087,279579.0
2020-05-12 11:00:00,20.67,20.81,20.55,20.72,178516.0,16.4928,16.6045,16.397,16.5327,178516.0
2020-05-12 11:30:00,20.71,20.81,20.64,20.68,316401.0,16.5247,16.6045,16.4689,16.5008,316401.0
2020-05-12 12:00:00,20.68,20.79,20.59,20.76,201329.0,16.5008,16.5885,16.429,16.5646,201329.0
2020-05-12 12:30:00,20.75,20.84,20.71,20.75,227324.0,16.5566,16.6284,16.5247,16.5566,227324.0
2020-05-12 13:00:00,20.75,20.76,20.43,20.46,218132.0,16.5566,16.5646,16.3013,16.3252,218132.0
2020-05-12 13:30:00,20.46,20.6,20.42,20.6,144317.0,16.3252,16.4369,16.2933,16.4369,144317.0
2020-05-12 14:00:00,20.6,20.62,20.34,20.36,229083.0,16.4369,16.4529,16.2295,16.2454,229083.0
2020-05-12 14:30:00,20.36,20.54,20.32,20.5,240131.0,16.2454,16.3891,16.2135,16.3571,240131.0
2020-05-12 15:00:00,20.49,20.72,20.44,20.5,342474.0,16.3492,16.5327,16.3093,16.3571,342474.0
2020-05-12 15:30:00,20.5,20.53,20.12,20.13,588980.0,16.3571,16.3811,16.0539,16.0619,588980.0
2020-05-13 09:30:00,20.0,20.03,19.2,19.43,676870.0,15.9582,15.9821,15.3199,15.5034,676870.0
2020-05-13 10:00:00,19.43,19.6,19.28,19.47,340273.0,15.5034,15.639,15.3837,15.5353,340273.0
2020-05-13 10:30:00,19.48,19.61,19.12,19.15,313756.0,15.5433,15.647,15.256,15.28,313756.0
2020-05-13 11:00:00,19.16,19.26,18.97,19.04,322876.0,15.2879,15.3677,15.1363,15.1922,322876.0
2020-05-13 11:30:00,19.05,19.1,18.84,18.94,323686.0,15.2002,15.2401,15.0326,15.1124,323686.0
2020-05-13 12:00:00,18.94,18.99,18.67,18.9,318513.0,15.1124,15.1523,14.897,15.0805,318513.0
2020-05-13 12:30:00,18.9,19.1,18.87,19.08,341785.0,15.0805,15.2401,15.0566,15.2241,341785.0
2020-05-13 13:00:00,19.09,19.49,19.04,19.43,405912.0,15.2321,15.5513,15.1922,15.5034,405912.0
2020-05-13 13:30:00,19.43,19.46,19.25,19.35,317913.0,15.5034,15.5273,15.3598,15.4395,317913.0
2020-05-13 14:00:00,19.34,19.37,19.15,19.27,227288.0,15.4316,15.4555,15.28,15.3757,227288.0
2020-05-13 14:30:00,19.27,19.38,19.25,19.32,505791.0,15.3757,15.4635,15.3598,15.4156,505791.0
2020-05-13 15:00:00,19.32,19.42,19.13,19.2,485751.0,15.4156,15.4954,15.264,15.3199,485751.0
2020-05-13 15:30:00,19.19,19.39,19.12,19.33,997999.0,15.3119,15.4715,15.256,15.4236,997999.0
2020-05-14 09:30:00,18.74,18.77,18.26,18.48,1024391.0,14.9528,14.9768,14.5698,14.7454,1024391.0
2020-05-14 10:00:00,18.48,19.02,18.2,18.99,747972.0,14.7454,15.1762,14.522,15.1523,747972.0
2020-05-14 10:30:00,18.97,20.19,18.96,19.89,954760.0,15.1363,16.1098,15.1284,15.8704,954760.0
2020-05-14 11:00:00,19.88,20.23,19.59,19.61,407824.0,15.8624,16.1417,15.631,15.647,407824.0
2020-05-14 11:30:00,19.6,19.69,19.22,19.55,279735.0,15.639,15.7108,15.3358,15.5991,279735.0
2020-05-14 12:00:00,19.57,19.74,19.48,19.57,274154.0,15.6151,15.7507,15.5433,15.6151,274154.0
2020-05-14 12:30:00,19.58,19.86,19.54,19.86,154759.0,15.6231,15.8465,15.5912,15.8465,154759.0
2020-05-14 13:00:00,19.87,20.13,19.74,20.08,292376.0,15.8545,16.0619,15.7507,16.022,292376.0
2020-05-14 13:30:00,20.07,20.12,19.75,19.77,138345.0,16.014,16.0539,15.7587,15.7747,138345.0
2020-05-14 14:00:00,19.76,19.98,19.69,19.92,271411.0,15.7667,15.9422,15.7108,15.8944,271411.0
2020-05-14 14:30:00,19.92,19.99,19.74,19.85,251940.0,15.8944,15.9502,15.7507,15.8385,251940.0
2020-05-14 15:00:00,19.84,20.13,19.8,20.04,250072.0,15.8305,16.0619,15.7986,15.9901,250072.0
2020-05-14 15:30:00,20.04,20.25,19.97,20.15,1190219.0,15.9901,16.1577,15.9343,16.0779,1190219.0
2020-05-15 09:30:00,19.8,20.1,19.45,19.77,472051.0,15.7986,16.038,15.5193,15.7747,472051.0
2020-05-15 10:00:00,19.77,20.13,19.58,20.0,274565.0,15.7747,16.0619,15.6231,15.9582,274565.0
2020-05-15 10:30:00,20.0,20.11,19.78,19.88,194964.0,15.9582,16.046,15.7826,15.8624,194964.0
2020-05-15 11:00:00,19.88,19.88,19.61,19.8,190058.0,15.8624,15.8624,15.647,15.7986,190058.0
2020-05-15 11:30:00,19.79,19.79,19.58,19.68,128827.0,15.7906,15.7906,15.6231,15.7029,128827.0
2020-05-15 12:00:00,19.69,19.88,19.66,19.76,107633.0,15.7108,15.8624,15.6869,15.7667,107633.0
2020-05-15 12:30:00,19.78,19.94,19.74,19.79,120461.0,15.7826,15.9103,15.7507,15.7906,120461.0
2020-05-15 13:00:00,19.79,19.82,19.63,19.76,137976.0,15.7906,15.8146,15.663,15.7667,137976.0
2020-05-15 13:30:00,19.76,19.89,19.72,19.79,112938.0,15.7667,15.8704,15.7348,15.7906,112938.0
2020-05-15 14:00:00,19.8,20.02,19.8,19.95,234017.0,15.7986,15.9741,15.7986,15.9183,234017.0
2020-05-15 14:30:00,19.95,19.96,19.8,19.84,194163.0,15.9183,15.9263,15.7986,15.8305,194163.0
2020-05-15 15:00:00,19.84,20.03,19.79,19.97,302783.0,15.8305,15.9821,15.7906,15.9343,302783.0
2020-05-15 15:30:00,19.97,19.99,19.81,19.93,812328.0,15.9343,15.9502,15.8066,15.9023,812328.0
2020-05-18 09:30:00,21.16,21.65,21.08,21.15,1160068.0,16.8838,17.2747,16.8199,16.8758,1160068.0
2020-05-18 10:00:00,21.15,21.27,20.68,20.72,354985.0,16.8758,16.9715,16.5008,16.5327,354985.0
2020-05-18 10:30:00,20.72,21.01,20.7,20.89,329627.0,16.5327,16.7641,16.5167,16.6683,329627.0
2020-05-18 11:00:00,20.9,21.25,20.87,21.23,448639.0,16.6763,16.9556,16.6524,16.9396,448639.0
2020-05-18 11:30:00,21.23,21.26,21.03,21.15,270746.0,16.9396,16.9636,16.78,16.8758,270746.0
2020-05-18 12:00:00,21.14,21.4,21.11,21.37,364858.0,16.8678,17.0753,16.8439,17.0513,364858.0
2020-05-18 12:30:00,21.36,21.44,21.28,21.41,262899.0,17.0433,17.1072,16.9795,17.0832,262899.0
2020-05-18 13:00:00,21.41,21.55,21.39,21.53,248025.0,17.0832,17.1949,17.0673,17.179,248025.0
2020-05-18 13:30:00,21.53,21.68,21.43,21.6,220479.0,17.179,17.2987,17.0992,17.2348,220479.0
2020-05-18 14:00:00,21.61,21.61,21.27,21.39,285078.0,17.2428,17.2428,16.9715,17.0673,285078.0
2020-05-18 14:30:00,21.39,21.77,21.38,21.74,394739.0,17.0673,17.3705,17.0593,17.3466,394739.0
2020-05-18 15:00:00,21.73,21.79,21.6,21.66,778688.0,17.3386,17.3864,17.2348,17.2827,778688.0
2020-05-18 15:30:00,21.66,21.75,21.51,21.57,1143860.0,17.2827,17.3545,17.163,17.2109,1143860.0
2020-05-19 09:30:00,21.3,21.3,20.59,20.86,577890.0,16.9955,16.9955,16.429,16.6444,577890.0
2020-05-19 10:00:00,20.85,21.12,20.69,20.97,558912.0,16.6364,16.8518,16.5087,16.7322,558912.0
2020-05-19 10:30:00,20.97,21.1,20.78,21.05,298715.0,16.7322,16.8359,16.5806,16.796,298715.0
2020-05-19 11:00:00,21.04,21.42,21.0,21.39,343426.0,16.788,17.0912,16.7561,17.0673,343426.0
2020-05-19 11:30:00,21.38,21.5,21.22,21.28,160819.0,17.0593,17.1551,16.9316,16.9795,160819.0
2020-05-19 12:00:00,21.28,21.46,21.26,21.28,197856.0,16.9795,17.1231,16.9636,16.9795,197856.0
2020-05-19 12:30:00,21.28,21.38,21.21,21.33,366903.0,16.9795,17.0593,16.9237,17.0194,366903.0
2020-05-19 13:00:00,21.33,21.39,21.29,21.35,392217.0,17.0194,17.0673,16.9875,17.0354,392217.0
2020-05-19 13:30:00,21.34,21.43,21.29,21.32,184219.0,17.0274,17.0992,16.9875,17.0114,184219.0
2020-05-19 14:00:00,21.32,21.38,21.24,21.32,347792.0,17.0114,17.0593,16.9476,17.0114,347792.0
2020-05-19 14:30:00,21.32,21.4,20.99,21.05,296710.0,17.0114,17.0753,16.7481,16.796,296710.0
2020-05-19 15:00:00,21.04,21.35,21.01,21.13,458551.0,16.788,17.0354,16.7641,16.8598,458551.0
2020-05-19 15:30:00,21.13,21.13,20.65,20.66,825173.0,16.8598,16.8598,16.4768,16.4848,825173.0
2020-05-20 09:30:00,21.19,21.8,21.15,21.44,851712.0,16.9077,17.3944,16.8758,17.1072,851712.0
2020-05-20 10:00:00,21.45,21.59,21.3,21.48,546121.0,17.1152,17.2269,16.9955,17.1391,546121.0
2020-05-20 10:30:00,21.49,21.62,21.43,21.49,279040.0,17.1471,17.2508,17.0992,17.1471,279040.0
2020-05-20 11:00:00,21.49,21.57,21.28,21.43,331739.0,17.1471,17.2109,16.9795,17.0992,331739.0
2020-05-20 11:30:00,21.43,21.6,21.32,21.58,194073.0,17.0992,17.2348,17.0114,17.2189,194073.0
2020-05-20 12:00:00,21.57,21.58,21.39,21.49,214895.0,17.2109,17.2189,17.0673,17.1471,214895.0
2020-05-20 12:30:00,21.5,21.52,21.39,21.47,143503.0,17.1551,17.171,17.0673,17.1311,143503.0
2020-05-20 13:00:00,21.47,21.48,21.27,21.28,151145.0,17.1311,17.1391,16.9715,16.9795,151145.0
2020-05-20 13:30:00,21.29,21.49,21.25,21.43,170354.0,16.9875,17.1471,16.9556,17.0992,170354.0
2020-05-20 14:00:00,21.44,21.53,21.36,21.51,142097.0,17.1072,17.179,17.0433,17.163,142097.0
2020-05-20 14:30:00,21.5,21.64,21.48,21.52,276883.0,17.1551,17.2668,17.1391,17.171,276883.0
2020-05-20 15:00:00,21.52,21.7,21.49,21.7,405129.0,17.171,17.3146,17.1471,17.3146,405129.0
2020-05-20 15:30:00,21.69,21.71,21.54,21.66,726978.0,17.3067,17.3226,17.187,17.2827,726978.0
2020-05-21 09:30:00,21.5,21.9,21.45,21.83,425479.0,17.1551,17.4742,17.1152,17.4184,425479.0
2020-05-21 10:00:00,21.82,21.93,21.71,21.74,334777.0,17.4104,17.4982,17.3226,17.3466,334777.0
2020-05-21 10:30:00,21.74,21.74,21.5,21.57,149634.0,17.3466,17.3466,17.1551,17.2109,149634.0
2020-05-21 11:00:00,21.55,21.55,21.28,21.3,271592.0,17.1949,17.1949,16.9795,16.9955,271592.0
2020-05-21 11:30:00,21.3,21.5,21.29,21.41,257736.0,16.9955,17.1551,16.9875,17.0832,257736.0
2020-05-21 12:00:00,21.42,21.57,21.41,21.5,110223.0,17.0912,17.2109,17.0832,17.1551,110223.0
2020-05-21 12:30:00,21.49,21.52,21.36,21.37,90402.0,17.1471,17.171,17.0433,17.0513,90402.0
2020-05-21 13:00:00,21.37,21.51,21.34,21.44,213735.0,17.0513,17.163,17.0274,17.1072,213735.0
2020-05-21 13:30:00,21.44,21.46,21.34,21.44,166817.0,17.1072,17.1231,17.0274,17.1072,166817.0
2020-05-21 14:00:00,21.44,21.53,21.43,21.52,110266.0,17.1072,17.179,17.0992,17.171,110266.0
2020-05-21 14:30:00,21.53,21.57,21.4,21.41,197691.0,17.179,17.2109,17.0753,17.0832,197691.0
2020-05-21 15:00:00,21.41,21.54,21.37,21.52,289298.0,17.0832,17.187,17.0513,17.171,289298.0
2020-05-21 15:30:00,21.52,21.53,21.31,21.35,586239.0,17.171,17.179,17.0035,17.0354,586239.0
2020-05-22 09:30:00,21.5,21.87,21.23,21.32,543167.0,17.1551,17.4503,16.9396,17.0114,543167.0
2020-05-22 10:00:00,21.31,21.32,20.98,21.16,268288.0,17.0035,17.0114,16.7401,16.8838,268288.0
2020-05-22 10:30:00,21.17,21.21,20.98,21.03,120349.0,16.8917,16.9237,16.7401,16.78,120349.0
2020-05-22 11:00:00,21.04,21.13,20.97,21.03,102159.0,16.788,16.8598,16.7322,16.78,102159.0
2020-05-22 11:30:00,21.03,21.15,20.99,21.07,66559.0,16.78,16.8758,16.7481,16.812,66559.0
2020-05-22 12:00:00,21.07,21.12,21.0,21.12,68514.0,16.812,16.8518,16.7561,16.8518,68514.0
2020-05-22 12:30:00,21.12,21.23,21.1,21.23,86654.0,16.8518,16.9396,16.8359,16.9396,86654.0
2020-05-22 13:00:00,21.23,21.24,21.11,21.16,109795.0,16.9396,16.9476,16.8439,16.8838,109795.0
2020-05-22 13:30:00,21.16,21.3,21.11,21.28,87793.0,16.8838,16.9955,16.8439,16.9795,87793.0
2020-05-22 14:00:00,21.3,21.4,21.29,21.34,71851.0,16.9955,17.0753,16.9875,17.0274,71851.0
2020-05-22 14:30:00,21.33,21.34,21.24,21.28,97857.0,17.0194,17.0274,16.9476,16.9795,97857.0
2020-05-22 15:00:00,21.28,21.32,21.19,21.22,129487.0,16.9795,17.0114,16.9077,16.9316,129487.0
2020-05-22 15:30:00,21.23,21.3,21.19,21.28,276784.0,16.9396,16.9955,16.9077,16.9795,276784.0
2020-05-26 09:30:00,22.63,23.3,22.62,23.04,957790.0,18.0567,18.5913,18.0487,18.3838,957790.0
2020-05-26 10:00:00,23.05,23.15,22.9,23.14,423002.0,18.3918,18.4716,18.2721,18.4636,423002.0
2020-05-26 10:30:00,23.13,23.31,23.05,23.29,219389.0,18.4556,18.5993,18.3918,18.5833,219389.0
2020-05-26 11:00:00,23.29,23.55,23.27,23.55,397495.0,18.5833,18.7908,18.5674,18.7908,397495.0
2020-05-26 11:30:00,23.55,23.69,23.52,23.62,289987.0,18.7908,18.9025,18.7668,18.8466,289987.0
2020-05-26 12:00:00,23.62,23.66,23.46,23.52,328862.0,18.8466,18.8785,18.719,18.7668,328862.0
2020-05-26 12:30:00,23.53,23.71,23.46,23.69,254277.0,18.7748,18.9184,18.719,18.9025,254277.0
2020-05-26 13:00:00,23.69,24.12,23.66,24.08,390970.0,18.9025,19.2456,18.8785,19.2137,390970.0
2020-05-26 13:30:00,24.08,24.15,23.98,24.06,393236.0,19.2137,19.2695,19.1339,19.1977,393236.0
2020-05-26 14:00:00,24.07,24.19,24.01,24.15,256331.0,19.2057,19.3014,19.1578,19.2695,256331.0
2020-05-26 14:30:00,24.15,24.23,23.98,24.19,311890.0,19.2695,19.3333,19.1339,19.3014,311890.0
2020-05-26 15:00:00,24.18,24.41,24.15,24.39,518712.0,19.2935,19.477,19.2695,19.461,518712.0
2020-05-26 15:30:00,24.39,24.41,23.75,23.92,959561.0,19.461,19.477,18.9503,19.086,959561.0
2020-05-27 09:30:00,25.89,26.16,24.91,25.05,1028111.0,20.6579,20.8733,19.8759,19.9876,1028111.0
2020-05-27 10:00:00,25.08,25.19,24.67,24.94,566741.0,20.0116,20.0993,19.6844,19.8999,566741.0
2020-05-27 10:30:00,24.94,24.95,24.29,24.6,413968.0,19.8999,19.9078,19.3812,19.6286,413968.0
2020-05-27 11:00:00,24.61,24.91,24.51,24.72,340778.0,19.6366,19.8759,19.5568,19.7243,340778.0
2020-05-27 11:30:00,24.71,25.09,24.65,25.03,345071.0,19.7163,20.0195,19.6685,19.9717,345071.0
2020-05-27 12:00:00,25.03,25.11,24.89,25.03,213648.0,19.9717,20.0355,19.86,19.9717,213648.0
2020-05-27 12:30:00,25.03,25.24,24.99,25.19,191765.0,19.9717,20.1392,19.9398,20.0993,191765.0
2020-05-27 13:00:00,25.19,25.3,25.1,25.14,163417.0,20.0993,20.1871,20.0275,20.0594,163417.0
2020-05-27 13:30:00,25.14,25.23,25.07,25.18,222981.0,20.0594,20.1313,20.0036,20.0914,222981.0
2020-05-27 14:00:00,25.19,25.35,25.18,25.25,167910.0,20.0993,20.227,20.0914,20.1472,167910.0
2020-05-27 14:30:00,25.25,25.25,25.05,25.1,198432.0,20.1472,20.1472,19.9876,20.0275,198432.0
2020-05-27 15:00:00,25.09,25.39,25.09,25.38,339173.0,20.0195,20.2589,20.0195,20.2509,339173.0
2020-05-27 15:30:00,25.37,25.69,25.35,25.63,802343.0,20.243,20.4983,20.227,20.4504,802343.0
2020-05-28 09:30:00,26.11,26.18,25.07,25.47,884943.0,20.8334,20.8893,20.0036,20.3228,884943.0
2020-05-28 10:00:00,25.46,25.47,24.82,24.89,252550.0,20.3148,20.3228,19.8041,19.86,252550.0
2020-05-28 10:30:00,24.9,24.93,24.68,24.76,201458.0,19.8679,19.8919,19.6924,19.7562,201458.0
2020-05-28 11:00:00,24.76,24.95,24.62,24.95,122735.0,19.7562,19.9078,19.6445,19.9078,122735.0
2020-05-28 11:30:00,24.95,25.19,24.89,25.1,161312.0,19.9078,20.0993,19.86,20.0275,161312.0
2020-05-28 12:00:00,25.11,25.24,25.08,25.14,125102.0,20.0355,20.1392,20.0116,20.0594,125102.0
2020-05-28 12:30:00,25.14,25.31,25.06,25.22,198840.0,20.0594,20.1951,19.9956,20.1233,198840.0
2020-05-28 13:00:00,25.22,25.28,25.09,25.24,112950.0,20.1233,20.1712,20.0195,20.1392,112950.0
2020-05-28 13:30:00,25.24,25.28,25.14,25.21,148708.0,20.1392,20.1712,20.0594,20.1153,148708.0
2020-05-28 14:00:00,25.21,25.29,25.17,25.18,144707.0,20.1153,20.1791,20.0834,20.0914,144707.0
2020-05-28 14:30:00,25.19,25.3,25.11,25.29,274908.0,20.0993,20.1871,20.0355,20.1791,274908.0
2020-05-28 15:00:00,25.29,25.32,25.14,25.16,256129.0,20.1791,20.2031,20.0594,20.0754,256129.0
2020-05-28 15:30:00,25.16,25.2,24.57,24.66,831485.0,20.0754,20.1073,19.6046,19.6764,831485.0
2020-05-29 09:30:00,23.98,24.34,23.76,23.94,489419.0,19.1339,19.4211,18.9583,19.102,489419.0
2020-05-29 10:00:00,23.94,24.51,23.79,24.19,334345.0,19.102,19.5568,18.9823,19.3014,334345.0
2020-05-29 10:30:00,24.2,24.23,23.92,23.92,192385.0,19.3094,19.3333,19.086,19.086,192385.0
2020-05-29 11:00:00,23.92,24.01,23.84,23.87,322474.0,19.086,19.1578,19.0222,19.0461,322474.0
2020-05-29 11:30:00,23.88,24.02,23.82,23.83,170969.0,19.0541,19.1658,19.0062,19.0142,170969.0
2020-05-29 12:00:00,23.84,23.91,23.82,23.9,143640.0,19.0222,19.078,19.0062,19.07,143640.0
2020-05-29 12:30:00,23.89,24.04,23.74,23.97,201663.0,19.0621,19.1817,18.9424,19.1259,201663.0
2020-05-29 13:00:00,23.97,24.05,23.92,23.98,169467.0,19.1259,19.1897,19.086,19.1339,169467.0
2020-05-29 13:30:00,23.98,24.03,23.8,23.85,185731.0,19.1339,19.1738,18.9902,19.0301,185731.0
2020-05-29 14:00:00,23.83,24.17,23.78,24.17,210709.0,19.0142,19.2855,18.9743,19.2855,210709.0
2020-05-29 14:30:00,24.16,24.39,23.93,24.38,499078.0,19.2775,19.461,19.094,19.453,499078.0
2020-05-29 15:00:00,24.38,24.59,24.38,24.48,453887.0,19.453,19.6206,19.453,19.5328,453887.0
2020-05-29 15:30:00,24.47,24.52,24.08,24.1,846988.0,19.5248,19.5647,19.2137,19.2296,846988.0
2020-06-01 09:30:00,24.42,24.76,24.13,24.68,296060.0,19.4849,19.7562,19.2536,19.6924,296060.0
2020-06-01 10:00:00,24.68,24.99,24.61,24.94,236442.0,19.6924,19.9398,19.6366,19.8999,236442.0
2020-06-01 10:30:00,24.94,25.05,24.8,24.83,180330.0,19.8999,19.9876,19.7882,19.8121,180330.0
2020-06-01 11:00:00,24.84,24.89,24.6,24.78,191336.0,19.8201,19.86,19.6286,19.7722,191336.0
2020-06-01 11:30:00,24.78,24.82,24.67,24.75,108708.0,19.7722,19.8041,19.6844,19.7483,108708.0
2020-06-01 12:00:00,24.75,24.82,24.63,24.68,118002.0,19.7483,19.8041,19.6525,19.6924,118002.0
2020-06-01 12:30:00,24.69,24.79,24.64,24.71,148506.0,19.7004,19.7802,19.6605,19.7163,148506.0
2020-06-01 13:00:00,24.71,24.93,24.69,24.9,154098.0,19.7163,19.8919,19.7004,19.8679,154098.0
2020-06-01 13:30:00,24.89,24.97,24.82,24.86,115261.0,19.86,19.9238,19.8041,19.836,115261.0
2020-06-01 14:00:00,24.86,24.87,24.64,24.64,141617.0,19.836,19.844,19.6605,19.6605,141617.0
2020-06-01 14:30:00,24.63,24.77,24.55,24.73,134132.0,19.6525,19.7642,19.5887,19.7323,134132.0
2020-06-01 15:00:00,24.73,24.8,24.68,24.78,214020.0,19.7323,19.7882,19.6924,19.7722,214020.0
2020-06-01 15:30:00,24.78,24.85,24.69,24.72,427411.0,19.7722,19.828,19.7004,19.7243,427411.0
2020-06-02 09:30:00,25.24,25.5,24.9,25.48,371842.0,20.1392,20.3467,19.8679,20.3307,371842.0
2020-06-02 10:00:00,25.48,25.56,25.26,25.44,534160.0,20.3307,20.3946,20.1552,20.2988,534160.0
2020-06-02 10:30:00,25.44,25.44,25.08,25.3,175281.0,20.2988,20.2988,20.0116,20.1871,175281.0
2020-06-02 11:00:00,25.31,25.36,25.18,25.29,253293.0,20.1951,20.235,20.0914,20.1791,253293.0
2020-06-02 11:30:00,25.28,25.45,25.2,25.39,189574.0,20.1712,20.3068,20.1073,20.2589,189574.0
2020-06-02 12:00:00,25.39,25.6,25.3,25.59,295647.0,20.2589,20.4265,20.1871,20.4185,295647.0
2020-06-02 12:30:00,25.58,25.65,25.52,25.6,227667.0,20.4105,20.4664,20.3626,20.4265,227667.0
2020-06-02 13:00:00,25.59,25.69,25.46,25.48,179272.0,20.4185,20.4983,20.3148,20.3307,179272.0
2020-06-02 13:30:00,25.49,25.5,25.22,25.28,172369.0,20.3387,20.3467,20.1233,20.1712,172369.0
2020-06-02 14:00:00,25.27,25.33,25.04,25.08,349849.0,20.1632,20.211,19.9797,20.0116,349849.0
2020-06-02 14:30:00,25.09,25.13,24.93,25.03,326657.0,20.0195,20.0515,19.8919,19.9717,326657.0
2020-06-02 15:00:00,25.04,25.07,24.82,24.91,180466.0,19.9797,20.0036,19.8041,19.8759,180466.0
2020-06-02 15:30:00,24.91,25.12,24.85,25.12,590612.0,19.8759,20.0435,19.828,20.0435,590612.0
2020-06-03 09:30:00,26.12,26.53,25.95,26.33,432901.0,20.8414,21.1685,20.7058,21.009,432901.0
2020-06-03 10:00:00,26.33,26.79,26.31,26.79,464454.0,21.009,21.376,20.993,21.376,464454.0
2020-06-03 10:30:00,26.79,27.04,26.75,26.93,614735.0,21.376,21.5755,21.3441,21.4877,614735.0
2020-06-03 11:00:00,26.93,27.09,26.83,26.98,373561.0,21.4877,21.6154,21.4079,21.5276,373561.0
2020-06-03 11:30:00,26.99,27.17,26.9,27.03,343250.0,21.5356,21.6792,21.4638,21.5675,343250.0
2020-06-03 12:00:00,27.01,27.1,26.83,26.96,411227.0,21.5515,21.6233,21.4079,21.5116,411227.0
2020-06-03 12:30:00,26.97,27.06,26.83,27.04,236226.0,21.5196,21.5914,21.4079,21.5755,236226.0
2020-06-03 13:00:00,27.05,27.1,26.87,26.87,258860.0,21.5835,21.6233,21.4398,21.4398,258860.0
2020-06-03 13:30:00,26.86,26.92,26.79,26.87,311185.0,21.4318,21.4797,21.376,21.4398,311185.0
2020-06-03 14:00:00,26.86,27.04,26.85,26.99,203381.0,21.4318,21.5755,21.4239,21.5356,203381.0
2020-06-03 14:30:00,26.99,27.03,26.92,26.95,262750.0,21.5356,21.5675,21.4797,21.5037,262750.0
2020-06-03 15:00:00,26.95,27.04,26.9,26.99,321266.0,21.5037,21.5755,21.4638,21.5356,321266.0
2020-06-03 15:30:00,26.99,27.02,26.75,26.81,917847.0,21.5356,21.5595,21.3441,21.392,917847.0
2020-06-04 09:30:00,26.66,27.12,26.4,27.12,415762.0,21.2723,21.6393,21.0648,21.6393,415762.0
2020-06-04 10:00:00,27.14,27.68,27.12,27.61,358745.0,21.6553,22.0861,21.6393,22.0303,358745.0
2020-06-04 10:30:00,27.62,27.82,27.49,27.81,407954.0,22.0383,22.1978,21.9345,22.1899,407954.0
2020-06-04 11:00:00,27.81,27.9,27.4,27.56,292992.0,22.1899,22.2617,21.8627,21.9904,292992.0
2020-06-04 11:30:00,27.55,27.66,27.48,27.57,230135.0,21.9824,22.0702,21.9266,21.9984,230135.0
2020-06-04 12:00:00,27.57,27.7,27.48,27.55,237499.0,21.9984,22.1021,21.9266,21.9824,237499.0
2020-06-04 12:30:00,27.55,27.55,27.26,27.34,244762.0,21.9824,21.9824,21.751,21.8148,244762.0
2020-06-04 13:00:00,27.34,27.54,27.29,27.47,167861.0,21.8148,21.9744,21.7749,21.9186,167861.0
2020-06-04 13:30:00,27.46,27.72,27.46,27.7,288632.0,21.9106,22.1181,21.9106,22.1021,288632.0
2020-06-04 14:00:00,27.7,27.94,27.65,27.9,238387.0,22.1021,22.2936,22.0622,22.2617,238387.0
2020-06-04 14:30:00,27.91,28.14,27.87,28.01,391161.0,22.2697,22.4532,22.2377,22.3494,391161.0
2020-06-04 15:00:00,28.0,28.11,27.85,28.1,450393.0,22.3415,22.4292,22.2218,22.4213,450393.0
2020-06-04 15:30:00,28.11,28.47,28.1,28.46,789505.0,22.4292,22.7165,22.4213,22.7085,789505.0
2020-06-05 09:30:00,31.36,32.98,30.09,30.14,1491130.0,25.0224,26.3151,24.0091,24.049,1491130.0
2020-06-05 10:00:00,30.15,30.46,30.0,30.02,816261.0,24.057,24.3043,23.9373,23.9532,816261.0
2020-06-05 10:30:00,30.03,30.47,29.83,30.26,520016.0,23.9612,24.3123,23.8016,24.1447,520016.0
2020-06-05 11:00:00,30.25,30.6,30.24,30.56,387334.0,24.1368,24.416,24.1288,24.3841,387334.0
2020-06-05 11:30:00,30.55,30.66,30.08,30.17,348123.0,24.3761,24.4639,24.0011,24.0729,348123.0
2020-06-05 12:00:00,30.18,30.27,29.55,29.71,420411.0,24.0809,24.1527,23.5782,23.7059,420411.0
2020-06-05 12:30:00,29.7,29.89,29.52,29.58,275554.0,23.6979,23.8495,23.5543,23.6022,275554.0
2020-06-05 13:00:00,29.57,29.83,29.42,29.82,528711.0,23.5942,23.8016,23.4745,23.7937,528711.0
2020-06-05 13:30:00,29.82,30.07,29.78,29.91,341663.0,23.7937,23.9931,23.7617,23.8655,341663.0
2020-06-05 14:00:00,29.91,30.02,29.51,29.58,325916.0,23.8655,23.9532,23.5463,23.6022,325916.0
2020-06-05 14:30:00,29.58,29.66,29.15,29.19,532622.0,23.6022,23.666,23.2591,23.291,532622.0
2020-06-05 15:00:00,29.2,29.28,29.05,29.26,500093.0,23.299,23.3628,23.1793,23.3468,500093.0
2020-06-05 15:30:00,29.26,29.29,29.03,29.24,1763496.0,23.3468,23.3708,23.1633,23.3309,1763496.0
2020-06-08 09:30:00,30.63,31.07,30.02,30.6,1096519.0,24.44,24.791,23.9532,24.416,1096519.0
2020-06-08 10:00:00,30.6,30.61,29.86,29.88,358528.0,24.416,24.424,23.8256,23.8415,358528.0
2020-06-08 10:30:00,29.88,30.11,29.47,30.04,1012893.0,23.8415,24.0251,23.5144,23.9692,1012893.0
2020-06-08 11:00:00,30.03,30.32,29.93,29.97,1010176.0,23.9612,24.1926,23.8814,23.9133,1010176.0
2020-06-08 11:30:00,29.97,30.16,29.86,30.08,587765.0,23.9133,24.0649,23.8256,24.0011,587765.0
2020-06-08 12:00:00,30.08,30.16,29.97,30.03,620364.0,24.0011,24.0649,23.9133,23.9612,620364.0
2020-06-08 12:30:00,30.03,30.16,29.97,30.03,556040.0,23.9612,24.0649,23.9133,23.9612,556040.0
2020-06-08 13:00:00,30.03,30.17,29.96,30.04,502469.0,23.9612,24.0729,23.9054,23.9692,502469.0
2020-06-08 13:30:00,30.05,30.23,30.0,30.05,574932.0,23.9772,24.1208,23.9373,23.9772,574932.0
2020-06-08 14:00:00,30.05,30.12,29.9,29.96,377520.0,23.9772,24.033,23.8575,23.9054,377520.0
2020-06-08 14:30:00,29.95,30.1,29.89,29.91,822283.0,23.8974,24.0171,23.8495,23.8655,822283.0
2020-06-08 15:00:00,29.91,30.18,29.89,30.15,429622.0,23.8655,24.0809,23.8495,24.057,429622.0
2020-06-08 15:30:00,30.15,30.41,30.14,30.41,1185768.0,24.057,24.2644,24.049,24.2644,1185768.0
2020-06-09 09:30:00,28.87,29.41,28.52,29.05,571265.0,23.0356,23.4665,22.7564,23.1793,571265.0
2020-06-09 10:00:00,29.05,29.19,28.76,29.13,396239.0,23.1793,23.291,22.9479,23.2431,396239.0
2020-06-09 10:30:00,29.11,29.47,28.91,29.16,363045.0,23.2271,23.5144,23.0676,23.267,363045.0
2020-06-09 11:00:00,29.16,29.39,29.12,29.26,420789.0,23.267,23.4506,23.2351,23.3468,420789.0
2020-06-09 11:30:00,29.26,29.29,29.07,29.12,208189.0,23.3468,23.3708,23.1952,23.2351,208189.0
2020-06-09 12:00:00,29.12,29.35,29.05,29.34,201530.0,23.2351,23.4186,23.1793,23.4107,201530.0
2020-06-09 12:30:00,29.34,29.5,29.3,29.49,125301.0,23.4107,23.5383,23.3787,23.5303,125301.0
2020-06-09 13:00:00,29.49,29.89,29.43,29.89,261420.0,23.5303,23.8495,23.4825,23.8495,261420.0
2020-06-09 13:30:00,29.88,30.06,29.75,30.01,348063.0,23.8415,23.9852,23.7378,23.9453,348063.0
2020-06-09 14:00:00,30.01,30.02,29.75,29.76,191494.0,23.9453,23.9532,23.7378,23.7458,191494.0
2020-06-09 14:30:00,29.76,29.94,29.69,29.89,156859.0,23.7458,23.8894,23.6899,23.8495,156859.0
2020-06-09 15:00:00,29.9,30.1,29.79,30.1,220931.0,23.8575,24.0171,23.7697,24.0171,220931.0
2020-06-09 15:30:00,30.1,30.1,29.48,29.51,1016436.0,24.0171,24.0171,23.5224,23.5463,1016436.0
2020-06-10 09:30:00,29.11,29.24,28.11,28.47,575881.0,23.2271,23.3309,22.4292,22.7165,575881.0
2020-06-10 10:00:00,28.48,28.57,27.87,27.99,590634.0,22.7245,22.7963,22.2377,22.3335,590634.0
2020-06-10 10:30:00,27.98,28.12,27.63,27.86,670935.0,22.3255,22.4372,22.0462,22.2298,670935.0
2020-06-10 11:00:00,27.86,28.19,27.82,28.05,406752.0,22.2298,22.4931,22.1978,22.3814,406752.0
2020-06-10 11:30:00,28.06,28.38,27.91,28.37,806763.0,22.3893,22.6447,22.2697,22.6367,806763.0
2020-06-10 12:00:00,28.38,28.55,28.24,28.25,455553.0,22.6447,22.7803,22.533,22.5409,455553.0
2020-06-10 12:30:00,28.25,28.27,28.03,28.09,267961.0,22.5409,22.5569,22.3654,22.4133,267961.0
2020-06-10 13:00:00,28.09,28.11,27.96,28.08,203760.0,22.4133,22.4292,22.3095,22.4053,203760.0
2020-06-10 13:30:00,28.08,28.13,27.97,28.04,303313.0,22.4053,22.4452,22.3175,22.3734,303313.0
2020-06-10 14:00:00,28.08,28.52,27.87,28.28,410190.0,22.4053,22.7564,22.2377,22.5649,410190.0
2020-06-10 14:30:00,28.28,28.3,27.48,27.55,826918.0,22.5649,22.5808,21.9266,21.9824,826918.0
2020-06-10 15:00:00,27.55,27.66,27.27,27.64,695205.0,21.9824,22.0702,21.759,22.0542,695205.0
2020-06-10 15:30:00,27.64,27.67,27.17,27.26,1479870.0,22.0542,22.0782,21.6792,21.751,1479870.0
2020-06-11 09:30:00,25.02,25.92,24.54,25.66,1170978.0,19.9637,20.6818,19.5807,20.4744,1170978.0
2020-06-11 10:00:00,25.67,26.07,25.51,25.62,648453.0,20.4823,20.8015,20.3547,20.4424,648453.0
2020-06-11 10:30:00,25.62,25.71,25.23,25.27,338665.0,20.4424,20.5143,20.1313,20.1632,338665.0
2020-06-11 11:00:00,25.27,25.42,25.09,25.15,420966.0,20.1632,20.2829,20.0195,20.0674,420966.0
2020-06-11 11:30:00,25.15,25.2,24.99,25.05,304633.0,20.0674,20.1073,19.9398,19.9876,304633.0
2020-06-11 12:00:00,25.03,25.06,24.76,24.87,305812.0,19.9717,19.9956,19.7562,19.844,305812.0
2020-06-11 12:30:00,24.86,25.13,24.72,24.8,242420.0,19.836,20.0515,19.7243,19.7882,242420.0
2020-06-11 13:00:00,24.83,25.12,24.78,24.93,339445.0,19.8121,20.0435,19.7722,19.8919,339445.0
2020-06-11 13:30:00,24.94,24.94,24.63,24.73,288499.0,19.8999,19.8999,19.6525,19.7323,288499.0
2020-06-11 14:00:00,24.73,24.78,24.53,24.66,325118.0,19.7323,19.7722,19.5727,19.6764,325118.0
2020-06-11 14:30:00,24.66,24.69,24.38,24.46,366756.0,19.6764,19.7004,19.453,19.5169,366756.0
2020-06-11 15:00:00,24.45,24.59,24.34,24.5,470949.0,19.5089,19.6206,19.4211,19.5488,470949.0
2020-06-11 15:30:00,24.49,24.78,24.37,24.48,990849.0,19.5408,19.7722,19.4451,19.5328,990849.0
2020-06-12 09:30:00,26.2,26.29,24.98,25.16,459493.0,20.9052,20.977,19.9318,20.0754,459493.0
2020-06-12 10:00:00,25.18,25.61,25.1,25.25,271920.0,20.0914,20.4345,20.0275,20.1472,271920.0
2020-06-12 10:30:00,25.25,25.3,24.71,24.73,310854.0,20.1472,20.1871,19.7163,19.7323,310854.0
2020-06-12 11:00:00,24.73,25.12,24.58,24.88,304135.0,19.7323,20.0435,19.6126,19.852,304135.0
2020-06-12 11:30:00,24.89,25.49,24.83,25.49,187788.0,19.86,20.3387,19.8121,20.3387,187788.0
2020-06-12 12:00:00,25.51,25.59,25.26,25.33,145403.0,20.3547,20.4185,20.1552,20.211,145403.0
2020-06-12 12:30:00,25.34,25.42,25.21,25.37,167531.0,20.219,20.2829,20.1153,20.243,167531.0
2020-06-12 13:00:00,25.38,25.4,25.19,25.2,130407.0,20.2509,20.2669,20.0993,20.1073,130407.0
2020-06-12 13:30:00,25.2,25.24,24.66,24.72,196342.0,20.1073,20.1392,19.6764,19.7243,196342.0
2020-06-12 14:00:00,24.72,25.18,24.68,25.14,188660.0,19.7243,20.0914,19.6924,20.0594,188660.0
2020-06-12 14:30:00,25.14,25.33,24.95,25.15,218682.0,20.0594,20.211,19.9078,20.0674,218682.0
2020-06-12 15:00:00,25.14,25.39,25.12,25.28,250519.0,20.0594,20.2589,20.0435,20.1712,250519.0
2020-06-12 15:30:00,25.29,25.88,25.28,25.82,886538.0,20.1791,20.6499,20.1712,20.602,886538.0
2020-06-15 09:30:00,24.32,25.36,24.27,24.96,581819.0,19.4052,20.235,19.3653,19.9158,581819.0
2020-06-15 10:00:00,24.96,25.35,24.92,25.18,311488.0,19.9158,20.227,19.8839,20.0914,311488.0
2020-06-15 10:30:00,25.16,25.81,25.13,25.76,419968.0,20.0754,20.594,20.0515,20.5541,419968.0
2020-06-15 11:00:00,25.77,26.1,25.76,25.87,464986.0,20.5621,20.8254,20.5541,20.6419,464986.0
2020-06-15 11:30:00,25.87,25.95,25.66,25.74,238902.0,20.6419,20.7058,20.4744,20.5382,238902.0
2020-06-15 12:00:00,25.73,26.2,25.71,26.12,212244.0,20.5302,20.9052,20.5143,20.8414,212244.0
2020-06-15 12:30:00,26.12,26.36,26.04,26.35,189218.0,20.8414,21.0329,20.7776,21.0249,189218.0
2020-06-15 13:00:00,26.36,26.55,26.31,26.38,229612.0,21.0329,21.1845,20.993,21.0489,229612.0
2020-06-15 13:30:00,26.39,26.39,25.91,25.92,274668.0,21.0568,21.0568,20.6738,20.6818,274668.0
2020-06-15 14:00:00,25.93,26.77,25.93,26.74,368583.0,20.6898,21.36,20.6898,21.3361,368583.0
2020-06-15 14:30:00,26.75,26.78,26.49,26.59,223513.0,21.3441,21.368,21.1366,21.2164,223513.0
2020-06-15 15:00:00,26.58,26.89,26.48,26.5,325526.0,21.2084,21.4558,21.1286,21.1446,325526.0
2020-06-15 15:30:00,26.53,26.67,26.19,26.66,766155.0,21.1685,21.2802,20.8972,21.2723,766155.0
2020-06-16 09:30:00,28.28,28.45,27.55,27.98,733368.0,22.5649,22.7005,21.9824,22.3255,733368.0
2020-06-16 10:00:00,27.98,28.21,27.83,27.94,353344.0,22.3255,22.509,22.2058,22.2936,353344.0
2020-06-16 10:30:00,27.93,28.01,26.66,26.74,512887.0,22.2856,22.3494,21.2723,21.3361,512887.0
2020-06-16 11:00:00,26.72,27.27,26.41,27.18,471368.0,21.3201,21.759,21.0728,21.6872,471368.0
2020-06-16 11:30:00,27.19,27.29,26.92,26.95,282961.0,21.6952,21.7749,21.4797,21.5037,282961.0
2020-06-16 12:00:00,26.98,27.21,26.83,27.16,191390.0,21.5276,21.7111,21.4079,21.6712,191390.0
2020-06-16 12:30:00,27.15,27.4,27.11,27.22,217239.0,21.6632,21.8627,21.6313,21.7191,217239.0
2020-06-16 13:00:00,27.23,27.37,27.17,27.31,236311.0,21.7271,21.8388,21.6792,21.7909,236311.0
2020-06-16 13:30:00,27.31,27.34,27.05,27.16,170779.0,21.7909,21.8148,21.5835,21.6712,170779.0
2020-06-16 14:00:00,27.15,27.52,27.14,27.45,326165.0,21.6632,21.9585,21.6553,21.9026,326165.0
2020-06-16 14:30:00,27.45,27.53,27.18,27.22,202642.0,21.9026,21.9664,21.6872,21.7191,202642.0
2020-06-16 15:00:00,27.23,27.26,26.96,27.18,274879.0,21.7271,21.751,21.5116,21.6872,274879.0
2020-06-16 15:30:00,27.19,27.28,26.93,27.25,789310.0,21.6952,21.767,21.4877,21.743,789310.0
2020-06-17 09:30:00,27.25,27.42,26.93,27.06,369902.0,21.743,21.8787,21.4877,21.5914,369902.0
2020-06-17 10:00:00,27.06,27.12,26.59,26.65,302417.0,21.5914,21.6393,21.2164,21.2643,302417.0
2020-06-17 10:30:00,26.64,26.89,26.59,26.66,254944.0,21.2563,21.4558,21.2164,21.2723,254944.0
2020-06-17 11:00:00,26.65,26.73,26.51,26.58,222893.0,21.2643,21.3281,21.1526,21.2084,222893.0
2020-06-17 11:30:00,26.57,26.91,26.52,26.85,270415.0,21.2005,21.4717,21.1606,21.4239,270415.0
2020-06-17 12:00:00,26.84,26.84,26.68,26.71,194980.0,21.4159,21.4159,21.2882,21.3122,194980.0
2020-06-17 12:30:00,26.71,26.83,26.54,26.64,108666.0,21.3122,21.4079,21.1765,21.2563,108666.0
2020-06-17 13:00:00,26.63,26.74,26.6,26.71,166894.0,21.2483,21.3361,21.2244,21.3122,166894.0
2020-06-17 13:30:00,26.71,26.83,26.62,26.62,102471.0,21.3122,21.4079,21.2403,21.2403,102471.0
2020-06-17 14:00:00,26.61,26.73,26.56,26.66,141002.0,21.2324,21.3281,21.1925,21.2723,141002.0
2020-06-17 14:30:00,26.66,26.86,26.58,26.69,181168.0,21.2723,21.4318,21.2084,21.2962,181168.0
2020-06-17 15:00:00,26.69,26.69,26.41,26.49,155948.0,21.2962,21.2962,21.0728,21.1366,155948.0
2020-06-17 15:30:00,26.49,26.57,26.28,26.37,521321.0,21.1366,21.2005,20.9691,21.0409,521321.0
2020-06-18 09:30:00,25.97,26.47,25.78,26.34,337299.0,20.7217,21.1207,20.5701,21.0169,337299.0
2020-06-18 10:00:00,26.35,26.89,26.35,26.77,370203.0,21.0249,21.4558,21.0249,21.36,370203.0
2020-06-18 10:30:00,26.77,26.85,26.49,26.63,260919.0,21.36,21.4239,21.1366,21.2483,260919.0
2020-06-18 11:00:00,26.62,26.67,26.24,26.29,226510.0,21.2403,21.2802,20.9371,20.977,226510.0
2020-06-18 11:30:00,26.29,26.44,26.03,26.11,202273.0,20.977,21.0967,20.7696,20.8334,202273.0
2020-06-18 12:00:00,26.11,26.34,26.05,26.28,149864.0,20.8334,21.0169,20.7855,20.9691,149864.0
2020-06-18 12:30:00,26.27,26.3,26.1,26.23,170998.0,20.9611,20.985,20.8254,20.9292,170998.0
2020-06-18 13:00:00,26.23,26.34,26.19,26.29,156122.0,20.9292,21.0169,20.8972,20.977,156122.0
2020-06-18 13:30:00,26.29,26.32,26.21,26.23,119463.0,20.977,21.001,20.9132,20.9292,119463.0
2020-06-18 14:00:00,26.23,26.29,26.08,26.25,223660.0,20.9292,20.977,20.8095,20.9451,223660.0
2020-06-18 14:30:00,26.25,26.32,26.13,26.14,170843.0,20.9451,21.001,20.8494,20.8574,170843.0
2020-06-18 15:00:00,26.14,26.24,26.1,26.23,187885.0,20.8574,20.9371,20.8254,20.9292,187885.0
2020-06-18 15:30:00,26.24,26.31,26.02,26.15,814906.0,20.9371,20.993,20.7616,20.8653,814906.0
2020-06-19 09:30:00,26.76,26.76,25.9,25.93,712486.0,21.3521,21.3521,20.6659,20.6898,712486.0
2020-06-19 10:00:00,25.93,26.17,25.63,25.68,349789.0,20.6898,20.8813,20.4504,20.4903,349789.0
2020-06-19 10:30:00,25.68,25.91,25.58,25.68,251403.0,20.4903,20.6738,20.4105,20.4903,251403.0
2020-06-19 11:00:00,25.68,25.92,25.65,25.81,180901.0,20.4903,20.6818,20.4664,20.594,180901.0
2020-06-19 11:30:00,25.81,25.82,25.66,25.68,123502.0,20.594,20.602,20.4744,20.4903,123502.0
2020-06-19 12:00:00,25.68,25.7,25.28,25.45,295721.0,20.4903,20.5063,20.1712,20.3068,295721.0
2020-06-19 12:30:00,25.45,25.62,25.31,25.6,220755.0,20.3068,20.4424,20.1951,20.4265,220755.0
2020-06-19 13:00:00,25.6,25.62,25.35,25.37,211463.0,20.4265,20.4424,20.227,20.243,211463.0
2020-06-19 13:30:00,25.36,25.37,25.13,25.13,234568.0,20.235,20.243,20.0515,20.0515,234568.0
2020-06-19 14:00:00,25.12,25.26,25.02,25.18,307029.0,20.0435,20.1552,19.9637,20.0914,307029.0
2020-06-19 14:30:00,25.18,25.67,25.12,25.66,297533.0,20.0914,20.4823,20.0435,20.4744,297533.0
2020-06-19 15:00:00,25.65,25.8,25.51,25.7,384069.0,20.4664,20.5861,20.3547,20.5063,384069.0
2020-06-19 15:30:00,25.7,25.92,25.31,25.36,2019628.0,20.5063,20.6818,20.1951,20.235,2019628.0
2020-06-22 09:30:00,25.02,25.7,24.88,25.55,378403.0,19.9637,20.5063,19.852,20.3866,378403.0
2020-06-22 10:00:00,25.55,25.79,25.44,25.69,254673.0,20.3866,20.5781,20.2988,20.4983,254673.0
2020-06-22 10:30:00,25.7,25.76,25.27,25.29,192920.0,20.5063,20.5541,20.1632,20.1791,192920.0
2020-06-22 11:00:00,25.27,25.45,25.24,25.4,185915.0,20.1632,20.3068,20.1392,20.2669,185915.0
2020-06-22 11:30:00,25.43,25.43,25.24,25.29,119472.0,20.2908,20.2908,20.1392,20.1791,119472.0
2020-06-22 12:00:00,25.29,25.52,25.29,25.46,103002.0,20.1791,20.3626,20.1791,20.3148,103002.0
2020-06-22 12:30:00,25.47,25.69,25.44,25.66,141449.0,20.3228,20.4983,20.2988,20.4744,141449.0
2020-06-22 13:00:00,25.67,25.7,25.58,25.59,102789.0,20.4823,20.5063,20.4105,20.4185,102789.0
2020-06-22 13:30:00,25.6,25.62,25.49,25.53,86922.0,20.4265,20.4424,20.3387,20.3706,86922.0
2020-06-22 14:00:00,25.54,25.55,25.32,25.38,163773.0,20.3786,20.3866,20.2031,20.2509,163773.0
2020-06-22 14:30:00,25.38,25.48,25.31,25.48,184647.0,20.2509,20.3307,20.1951,20.3307,184647.0
2020-06-22 15:00:00,25.47,25.51,25.25,25.36,155560.0,20.3228,20.3547,20.1472,20.235,155560.0
2020-06-22 15:30:00,25.36,25.47,25.32,25.43,668943.0,20.235,20.3228,20.2031,20.2908,668943.0
2020-06-23 09:30:00,25.99,26.47,25.99,26.18,345333.0,20.7377,21.1207,20.7377,20.8893,345333.0
2020-06-23 10:00:00,26.17,26.2,25.92,26.06,265653.0,20.8813,20.9052,20.6818,20.7935,265653.0
2020-06-23 10:30:00,26.07,26.08,25.66,25.71,238896.0,20.8015,20.8095,20.4744,20.5143,238896.0
2020-06-23 11:00:00,25.7,25.85,25.63,25.78,204886.0,20.5063,20.626,20.4504,20.5701,204886.0
2020-06-23 11:30:00,25.78,25.84,25.7,25.8,116642.0,20.5701,20.618,20.5063,20.5861,116642.0
2020-06-23 12:00:00,25.81,25.97,25.79,25.84,144972.0,20.594,20.7217,20.5781,20.618,144972.0
2020-06-23 12:30:00,25.85,25.88,25.72,25.77,117616.0,20.626,20.6499,20.5222,20.5621,117616.0
2020-06-23 13:00:00,25.78,25.93,25.76,25.87,258629.0,20.5701,20.6898,20.5541,20.6419,258629.0
2020-06-23 13:30:00,25.87,25.96,25.83,25.93,167655.0,20.6419,20.7137,20.61,20.6898,167655.0
2020-06-23 14:00:00,25.92,26.03,25.84,26.03,258370.0,20.6818,20.7696,20.618,20.7696,258370.0
2020-06-23 14:30:00,26.03,26.04,25.9,25.99,314251.0,20.7696,20.7776,20.6659,20.7377,314251.0
2020-06-23 15:00:00,25.99,26.07,25.88,25.9,352134.0,20.7377,20.8015,20.6499,20.6659,352134.0
2020-06-23 15:30:00,25.9,25.92,25.76,25.79,728547.0,20.6659,20.6818,20.5541,20.5781,728547.0
2020-06-24 09:30:00,25.33,25.4,24.68,24.71,352278.0,20.211,20.2669,19.6924,19.7163,352278.0
2020-06-24 10:00:00,24.71,24.99,24.63,24.99,208946.0,19.7163,19.9398,19.6525,19.9398,208946.0
2020-06-24 10:30:00,24.98,25.06,24.71,24.75,283954.0,19.9318,19.9956,19.7163,19.7483,283954.0
2020-06-24 11:00:00,24.74,24.79,24.34,24.38,387205.0,19.7403,19.7802,19.4211,19.453,387205.0
2020-06-24 11:30:00,24.37,24.38,23.96,24.19,318428.0,19.4451,19.453,19.1179,19.3014,318428.0
2020-06-24 12:00:00,24.19,24.36,24.16,24.33,277685.0,19.3014,19.4371,19.2775,19.4131,277685.0
2020-06-24 12:30:00,24.32,24.39,24.21,24.37,230703.0,19.4052,19.461,19.3174,19.4451,230703.0
2020-06-24 13:00:00,24.37,24.4,24.16,24.16,181958.0,19.4451,19.469,19.2775,19.2775,181958.0
2020-06-24 13:30:00,24.16,24.18,24.01,24.17,199736.0,19.2775,19.2935,19.1578,19.2855,199736.0
2020-06-24 14:00:00,24.17,24.23,24.02,24.16,218332.0,19.2855,19.3333,19.1658,19.2775,218332.0
2020-06-24 14:30:00,24.17,24.23,24.08,24.18,211293.0,19.2855,19.3333,19.2137,19.2935,211293.0
2020-06-24 15:00:00,24.19,24.47,24.19,24.26,286822.0,19.3014,19.5248,19.3014,19.3573,286822.0
2020-06-24 15:30:00,24.26,24.32,24.04,24.08,823670.0,19.3573,19.4052,19.1817,19.2137,823670.0
2020-06-25 09:30:00,23.86,24.43,23.61,24.41,373135.0,19.0381,19.4929,18.8386,19.477,373135.0
2020-06-25 10:00:00,24.41,24.93,24.37,24.87,328838.0,19.477,19.8919,19.4451,19.844,328838.0
2020-06-25 10:30:00,24.89,24.89,24.24,24.38,249137.0,19.86,19.86,19.3413,19.453,249137.0
2020-06-25 11:00:00,24.38,24.56,24.25,24.47,197065.0,19.453,19.5967,19.3493,19.5248,197065.0
2020-06-25 11:30:00,24.48,24.5,24.22,24.45,154254.0,19.5328,19.5488,19.3254,19.5089,154254.0
2020-06-25 12:00:00,24.44,24.65,24.42,24.54,136570.0,19.5009,19.6685,19.4849,19.5807,136570.0
2020-06-25 12:30:00,24.54,24.69,24.48,24.66,165632.0,19.5807,19.7004,19.5328,19.6764,165632.0
2020-06-25 13:00:00,24.66,24.84,24.57,24.75,304819.0,19.6764,19.8201,19.6046,19.7483,304819.0
2020-06-25 13:30:00,24.74,24.82,24.67,24.68,194058.0,19.7403,19.8041,19.6844,19.6924,194058.0
2020-06-25 14:00:00,24.68,24.87,24.65,24.86,202529.0,19.6924,19.844,19.6685,19.836,202529.0
2020-06-25 14:30:00,24.87,24.97,24.77,24.9,261484.0,19.844,19.9238,19.7642,19.8679,261484.0
2020-06-25 15:00:00,24.91,25.36,24.85,25.3,510995.0,19.8759,20.235,19.828,20.1871,510995.0
2020-06-25 15:30:00,25.29,25.39,25.09,25.26,1050785.0,20.1791,20.2589,20.0195,20.1552,1050785.0
2020-06-26 09:30:00,24.57,24.6,23.67,23.77,899476.0,19.6046,19.6286,18.8865,18.9663,899476.0
2020-06-26 10:00:00,23.77,23.79,23.41,23.63,322779.0,18.9663,18.9823,18.6791,18.8546,322779.0
2020-06-26 10:30:00,23.63,23.67,23.19,23.3,464874.0,18.8546,18.8865,18.5035,18.5913,464874.0
2020-06-26 11:00:00,23.3,23.34,22.94,22.98,452892.0,18.5913,18.6232,18.304,18.336,452892.0
2020-06-26 11:30:00,22.99,23.03,22.82,22.96,407580.0,18.3439,18.3759,18.2083,18.32,407580.0
2020-06-26 12:00:00,22.96,23.25,22.92,23.25,910918.0,18.32,18.5514,18.2881,18.5514,910918.0
2020-06-26 12:30:00,23.23,23.4,23.14,23.36,958100.0,18.5354,18.6711,18.4636,18.6392,958100.0
2020-06-26 13:00:00,23.36,23.49,23.28,23.34,645184.0,18.6392,18.7429,18.5753,18.6232,645184.0
2020-06-26 13:30:00,23.34,23.43,23.28,23.36,462154.0,18.6232,18.695,18.5753,18.6392,462154.0
2020-06-26 14:00:00,23.36,23.41,23.27,23.37,857893.0,18.6392,18.6791,18.5674,18.6471,857893.0
2020-06-26 14:30:00,23.38,23.39,23.22,23.26,1761505.0,18.6551,18.6631,18.5275,18.5594,1761505.0
2020-06-26 15:00:00,23.25,23.32,23.1,23.19,893694.0,18.5514,18.6072,18.4317,18.5035,893694.0
2020-06-26 15:30:00,23.19,23.33,23.11,23.16,1215254.0,18.5035,18.6152,18.4397,18.4796,1215254.0
2020-06-29 09:30:00,23.5,23.55,23.04,23.38,501780.0,18.7509,18.7908,18.3838,18.6551,501780.0
2020-06-29 10:00:00,23.39,23.67,23.37,23.63,612664.0,18.6631,18.8865,18.6471,18.8546,612664.0
2020-06-29 10:30:00,23.62,23.79,23.42,23.44,379189.0,18.8466,18.9823,18.687,18.703,379189.0
2020-06-29 11:00:00,23.45,23.63,23.34,23.63,357793.0,18.711,18.8546,18.6232,18.8546,357793.0
2020-06-29 11:30:00,23.63,23.68,23.47,23.48,274056.0,18.8546,18.8945,18.7269,18.7349,274056.0
2020-06-29 12:00:00,23.49,23.67,23.44,23.6,208060.0,18.7429,18.8865,18.703,18.8307,208060.0
2020-06-29 12:30:00,23.59,23.65,23.45,23.46,179678.0,18.8227,18.8706,18.711,18.719,179678.0
2020-06-29 13:00:00,23.46,23.67,23.43,23.66,225916.0,18.719,18.8865,18.695,18.8785,225916.0
2020-06-29 13:30:00,23.65,23.66,23.37,23.41,181460.0,18.8706,18.8785,18.6471,18.6791,181460.0
2020-06-29 14:00:00,23.42,23.47,23.22,23.23,304612.0,18.687,18.7269,18.5275,18.5354,304612.0
2020-06-29 14:30:00,23.23,23.27,23.11,23.15,660251.0,18.5354,18.5674,18.4397,18.4716,660251.0
2020-06-29 15:00:00,23.16,23.4,23.06,23.23,1109733.0,18.4796,18.6711,18.3998,18.5354,1109733.0
2020-06-29 15:30:00,23.24,23.54,23.23,23.53,1495834.0,18.5434,18.7828,18.5354,18.7748,1495834.0
2020-06-30 09:30:00,23.38,25.08,23.31,24.77,1741035.0,18.6551,20.0116,18.5993,19.7642,1741035.0
2020-06-30 10:00:00,24.78,24.85,24.47,24.54,718230.0,19.7722,19.828,19.5248,19.5807,718230.0
2020-06-30 10:30:00,24.54,24.7,24.44,24.69,413151.0,19.5807,19.7084,19.5009,19.7004,413151.0
2020-06-30 11:00:00,24.7,24.88,24.65,24.87,280165.0,19.7084,19.852,19.6685,19.844,280165.0
2020-06-30 11:30:00,24.87,24.98,24.8,24.9,197392.0,19.844,19.9318,19.7882,19.8679,197392.0
2020-06-30 12:00:00,24.9,25.03,24.85,24.9,293336.0,19.8679,19.9717,19.828,19.8679,293336.0
2020-06-30 12:30:00,24.89,24.9,24.71,24.73,253729.0,19.86,19.8679,19.7163,19.7323,253729.0
2020-06-30 13:00:00,24.72,24.93,24.63,24.9,284042.0,19.7243,19.8919,19.6525,19.8679,284042.0
2020-06-30 13:30:00,24.89,25.03,24.77,25.0,312685.0,19.86,19.9717,19.7642,19.9477,312685.0
2020-06-30 14:00:00,25.02,25.2,24.88,25.16,288211.0,19.9637,20.1073,19.852,20.0754,288211.0
2020-06-30 14:30:00,25.15,25.18,25.05,25.1,201995.0,20.0674,20.0914,19.9876,20.0275,201995.0
2020-06-30 15:00:00,25.11,25.28,25.05,25.16,285503.0,20.0355,20.1712,19.9876,20.0754,285503.0
2020-06-30 15:30:00,25.16,25.41,25.14,25.23,1067319.0,20.0754,20.2749,20.0594,20.1313,1067319.0
2020-07-01 09:30:00,25.23,25.23,24.63,24.67,519022.0,20.1313,20.1313,19.6525,19.6844,519022.0
2020-07-01 10:00:00,24.69,24.97,24.6,24.67,273327.0,19.7004,19.9238,19.6286,19.6844,273327.0
2020-07-01 10:30:00,24.66,24.76,24.32,24.46,322706.0,19.6764,19.7562,19.4052,19.5169,322706.0
2020-07-01 11:00:00,24.47,24.47,24.04,24.09,242313.0,19.5248,19.5248,19.1817,19.2216,242313.0
2020-07-01 11:30:00,24.1,24.31,24.09,24.26,180662.0,19.2296,19.3972,19.2216,19.3573,180662.0
2020-07-01 12:00:00,24.26,24.43,24.19,24.31,184747.0,19.3573,19.4929,19.3014,19.3972,184747.0
2020-07-01 12:30:00,24.29,24.37,24.19,24.21,157189.0,19.3812,19.4451,19.3014,19.3174,157189.0
2020-07-01 13:00:00,24.22,24.27,24.15,24.24,130013.0,19.3254,19.3653,19.2695,19.3413,130013.0
2020-07-01 13:30:00,24.24,24.25,24.06,24.11,177038.0,19.3413,19.3493,19.1977,19.2376,177038.0
2020-07-01 14:00:00,24.12,24.26,24.08,24.11,166824.0,19.2456,19.3573,19.2137,19.2376,166824.0
2020-07-01 14:30:00,24.11,24.14,24.01,24.11,208455.0,19.2376,19.2615,19.1578,19.2376,208455.0
2020-07-01 15:00:00,24.11,24.26,24.07,24.23,292436.0,19.2376,19.3573,19.2057,19.3333,292436.0
2020-07-01 15:30:00,24.23,24.36,24.18,24.23,777605.0,19.3333,19.4371,19.2935,19.3333,777605.0
2020-07-02 09:30:00,25.01,25.14,24.81,24.87,536506.0,19.9557,20.0594,19.7961,19.844,536506.0
2020-07-02 10:00:00,24.88,25.1,24.66,24.67,348170.0,19.852,20.0275,19.6764,19.6844,348170.0
2020-07-02 10:30:00,24.66,24.68,24.16,24.23,740064.0,19.6764,19.6924,19.2775,19.3333,740064.0
2020-07-02 11:00:00,24.23,24.33,23.85,24.15,540114.0,19.3333,19.4131,19.0301,19.2695,540114.0
2020-07-02 11:30:00,24.14,24.23,23.94,24.01,406087.0,19.2615,19.3333,19.102,19.1578,406087.0
2020-07-02 12:00:00,24.02,24.03,23.85,23.98,306345.0,19.1658,19.1738,19.0301,19.1339,306345.0
2020-07-02 12:30:00,23.99,24.17,23.92,24.1,232109.0,19.1418,19.2855,19.086,19.2296,232109.0
2020-07-02 13:00:00,24.1,24.11,23.81,23.84,172381.0,19.2296,19.2376,18.9982,19.0222,172381.0
2020-07-02 13:30:00,23.84,24.2,23.82,24.11,274233.0,19.0222,19.3094,19.0062,19.2376,274233.0
2020-07-02 14:00:00,24.1,24.12,23.96,24.03,178520.0,19.2296,19.2456,19.1179,19.1738,178520.0
2020-07-02 14:30:00,24.03,24.14,23.91,23.95,240065.0,19.1738,19.2615,19.078,19.1099,240065.0
2020-07-02 15:00:00,23.95,23.96,23.81,23.82,245176.0,19.1099,19.1179,18.9982,19.0062,245176.0
2020-07-02 15:30:00,23.82,23.87,23.64,23.75,898221.0,19.0062,19.0461,18.8626,18.9503,898221.0
2020-07-06 09:30:00,24.4,24.93,24.26,24.79,426985.0,19.469,19.8919,19.3573,19.7802,426985.0
2020-07-06 10:00:00,24.82,24.9,24.22,24.36,373428.0,19.8041,19.8679,19.3254,19.4371,373428.0
2020-07-06 10:30:00,24.36,24.47,24.17,24.17,249037.0,19.4371,19.5248,19.2855,19.2855,249037.0
2020-07-06 11:00:00,24.18,24.25,24.08,24.18,131603.0,19.2935,19.3493,19.2137,19.2935,131603.0
2020-07-06 11:30:00,24.18,24.18,23.93,23.94,133284.0,19.2935,19.2935,19.094,19.102,133284.0
2020-07-06 12:00:00,23.94,24.18,23.92,24.17,108644.0,19.102,19.2935,19.086,19.2855,108644.0
2020-07-06 12:30:00,24.17,24.17,23.95,24.08,63120.0,19.2855,19.2855,19.1099,19.2137,63120.0
2020-07-06 13:00:00,24.08,24.17,24.01,24.16,105947.0,19.2137,19.2855,19.1578,19.2775,105947.0
2020-07-06 13:30:00,24.16,24.26,24.15,24.21,135507.0,19.2775,19.3573,19.2695,19.3174,135507.0
2020-07-06 14:00:00,24.21,24.27,24.14,24.23,130863.0,19.3174,19.3653,19.2615,19.3333,130863.0
2020-07-06 14:30:00,24.23,24.34,24.18,24.3,250284.0,19.3333,19.4211,19.2935,19.3892,250284.0
2020-07-06 15:00:00,24.3,24.45,24.21,24.26,207257.0,19.3892,19.5089,19.3174,19.3573,207257.0
2020-07-06 15:30:00,24.26,24.34,24.16,24.27,591776.0,19.3573,19.4211,19.2775,19.3653,591776.0
2020-07-07 09:30:00,23.88,23.93,23.62,23.83,250977.0,19.0541,19.094,18.8466,19.0142,250977.0
2020-07-07 10:00:00,23.82,23.88,23.59,23.62,178817.0,19.0062,19.0541,18.8227,18.8466,178817.0
2020-07-07 10:30:00,23.62,23.77,23.53,23.76,365286.0,18.8466,18.9663,18.7748,18.9583,365286.0
2020-07-07 11:00:00,23.77,23.84,23.64,23.79,140921.0,18.9663,19.0222,18.8626,18.9823,140921.0
2020-07-07 11:30:00,23.78,23.83,23.7,23.71,101867.0,18.9743,19.0142,18.9105,18.9184,101867.0
2020-07-07 12:00:00,23.72,23.87,23.7,23.8,101220.0,18.9264,19.0461,18.9105,18.9902,101220.0
2020-07-07 12:30:00,23.8,23.81,23.65,23.68,94792.0,18.9902,18.9982,18.8706,18.8945,94792.0
2020-07-07 13:00:00,23.68,23.72,23.57,23.59,154012.0,18.8945,18.9264,18.8067,18.8227,154012.0
2020-07-07 13:30:00,23.58,23.75,23.54,23.7,345360.0,18.8147,18.9503,18.7828,18.9105,345360.0
2020-07-07 14:00:00,23.7,23.74,23.61,23.64,277198.0,18.9105,18.9424,18.8386,18.8626,277198.0
2020-07-07 14:30:00,23.64,23.64,23.45,23.51,296009.0,18.8626,18.8626,18.711,18.7589,296009.0
2020-07-07 15:00:00,23.51,23.52,23.41,23.49,210664.0,18.7589,18.7668,18.6791,18.7429,210664.0
2020-07-07 15:30:00,23.48,23.54,23.39,23.5,440904.0,18.7349,18.7828,18.6631,18.7509,440904.0
2020-07-08 09:30:00,23.41,23.69,23.03,23.65,419621.0,18.6791,18.9025,18.3759,18.8706,419621.0
2020-07-08 10:00:00,23.62,23.77,23.36,23.38,212002.0,18.8466,18.9663,18.6392,18.6551,212002.0
2020-07-08 10:30:00,23.38,23.53,23.31,23.32,192903.0,18.6551,18.7748,18.5993,18.6072,192903.0
2020-07-08 11:00:00,23.34,23.34,23.05,23.19,290075.0,18.6232,18.6232,18.3918,18.5035,290075.0
2020-07-08 11:30:00,23.19,23.3,23.12,23.26,149247.0,18.5035,18.5913,18.4477,18.5594,149247.0
2020-07-08 12:00:00,23.26,23.28,23.14,23.21,245554.0,18.5594,18.5753,18.4636,18.5195,245554.0
2020-07-08 12:30:00,23.23,23.24,23.12,23.2,102234.0,18.5354,18.5434,18.4477,18.5115,102234.0
2020-07-08 13:00:00,23.19,23.21,23.07,23.12,119022.0,18.5035,18.5195,18.4078,18.4477,119022.0
2020-07-08 13:30:00,23.11,23.28,23.11,23.23,166315.0,18.4397,18.5753,18.4397,18.5354,166315.0
2020-07-08 14:00:00,23.22,23.34,23.21,23.3,148282.0,18.5275,18.6232,18.5195,18.5913,148282.0
2020-07-08 14:30:00,23.3,23.38,23.19,23.38,221570.0,18.5913,18.6551,18.5035,18.6551,221570.0
2020-07-08 15:00:00,23.38,23.65,23.36,23.6,311531.0,18.6551,18.8706,18.6392,18.8307,311531.0
2020-07-08 15:30:00,23.6,23.69,23.55,23.67,538822.0,18.8307,18.9025,18.7908,18.8865,538822.0
2020-07-09 09:30:00,23.38,23.65,23.06,23.1,339430.0,18.6551,18.8706,18.3998,18.4317,339430.0
2020-07-09 10:00:00,23.09,23.27,23.03,23.14,270455.0,18.4237,18.5674,18.3759,18.4636,270455.0
2020-07-09 10:30:00,23.14,23.17,22.75,22.79,285758.0,18.4636,18.4876,18.1524,18.1844,285758.0
2020-07-09 11:00:00,22.78,22.89,22.56,22.73,313638.0,18.1764,18.2641,18.0008,18.1365,313638.0
2020-07-09 11:30:00,22.73,22.75,22.53,22.67,202320.0,18.1365,18.1524,17.9769,18.0886,202320.0
2020-07-09 12:00:00,22.68,22.87,22.67,22.75,112999.0,18.0966,18.2482,18.0886,18.1524,112999.0
2020-07-09 12:30:00,22.75,22.81,22.67,22.75,147330.0,18.1524,18.2003,18.0886,18.1524,147330.0
2020-07-09 13:00:00,22.73,22.97,22.7,22.86,184698.0,18.1365,18.328,18.1125,18.2402,184698.0
2020-07-09 13:30:00,22.87,22.9,22.73,22.75,113851.0,18.2482,18.2721,18.1365,18.1524,113851.0
2020-07-09 14:00:00,22.74,22.96,22.73,22.91,118039.0,18.1445,18.32,18.1365,18.2801,118039.0
2020-07-09 14:30:00,22.91,22.93,22.82,22.87,145567.0,18.2801,18.2961,18.2083,18.2482,145567.0
2020-07-09 15:00:00,22.88,22.92,22.72,22.73,212286.0,18.2562,18.2881,18.1285,18.1365,212286.0
2020-07-09 15:30:00,22.73,22.82,22.68,22.73,559478.0,18.1365,18.2083,18.0966,18.1365,559478.0
2020-07-10 09:30:00,22.73,23.56,22.71,23.21,600516.0,18.1365,18.7987,18.1205,18.5195,600516.0
2020-07-10 10:00:00,23.21,23.41,23.1,23.28,251704.0,18.5195,18.6791,18.4317,18.5753,251704.0
2020-07-10 10:30:00,23.28,23.59,23.24,23.49,294808.0,18.5753,18.8227,18.5434,18.7429,294808.0
2020-07-10 11:00:00,23.49,23.61,23.37,23.61,230979.0,18.7429,18.8386,18.6471,18.8386,230979.0
2020-07-10 11:30:00,23.6,23.64,23.47,23.61,405763.0,18.8307,18.8626,18.7269,18.8386,405763.0
2020-07-10 12:00:00,23.62,23.69,23.54,23.59,157431.0,18.8466,18.9025,18.7828,18.8227,157431.0
2020-07-10 12:30:00,23.59,23.83,23.5,23.82,125441.0,18.8227,19.0142,18.7509,19.0062,125441.0
2020-07-10 13:00:00,23.8,23.8,23.67,23.73,240122.0,18.9902,18.9902,18.8865,18.9344,240122.0
2020-07-10 13:30:00,23.74,24.0,23.73,23.96,158708.0,18.9424,19.1498,18.9344,19.1179,158708.0
2020-07-10 14:00:00,23.95,24.0,23.9,23.96,170598.0,19.1099,19.1498,19.07,19.1179,170598.0
2020-07-10 14:30:00,23.96,24.07,23.91,23.94,172655.0,19.1179,19.2057,19.078,19.102,172655.0
2020-07-10 15:00:00,23.93,24.07,23.85,24.03,298694.0,19.094,19.2057,19.0301,19.1738,298694.0
2020-07-10 15:30:00,24.03,24.18,24.0,24.17,568713.0,19.1738,19.2935,19.1498,19.2855,568713.0
2020-07-13 09:30:00,24.67,24.67,23.83,23.84,373356.0,19.6844,19.6844,19.0142,19.0222,373356.0
2020-07-13 10:00:00,23.82,24.2,23.75,24.12,426250.0,19.0062,19.3094,18.9503,19.2456,426250.0
2020-07-13 10:30:00,24.13,24.18,23.97,24.15,469295.0,19.2536,19.2935,19.1259,19.2695,469295.0
2020-07-13 11:00:00,24.14,24.22,23.97,24.22,192012.0,19.2615,19.3254,19.1259,19.3254,192012.0
2020-07-13 11:30:00,24.22,24.27,24.15,24.22,192328.0,19.3254,19.3653,19.2695,19.3254,192328.0
2020-07-13 12:00:00,24.21,24.3,24.19,24.25,161152.0,19.3174,19.3892,19.3014,19.3493,161152.0
2020-07-13 12:30:00,24.25,24.57,24.25,24.57,210347.0,19.3493,19.6046,19.3493,19.6046,210347.0
2020-07-13 13:00:00,24.57,24.72,24.48,24.56,155498.0,19.6046,19.7243,19.5328,19.5967,155498.0
2020-07-13 13:30:00,24.55,24.88,24.54,24.81,200840.0,19.5887,19.852,19.5807,19.7961,200840.0
2020-07-13 14:00:00,24.81,24.89,24.69,24.83,238877.0,19.7961,19.86,19.7004,19.8121,238877.0
2020-07-13 14:30:00,24.82,24.87,24.7,24.8,193795.0,19.8041,19.844,19.7084,19.7882,193795.0
2020-07-13 15:00:00,24.8,24.83,24.64,24.64,281163.0,19.7882,19.8121,19.6605,19.6605,281163.0
2020-07-13 15:30:00,24.64,24.66,24.3,24.37,632724.0,19.6605,19.6764,19.3892,19.4451,632724.0
2020-07-14 09:30:00,24.17,24.29,23.54,24.27,581276.0,19.2855,19.3812,18.7828,19.3653,581276.0
2020-07-14 10:00:00,24.27,24.29,23.89,24.14,351294.0,19.3653,19.3812,19.0621,19.2615,351294.0
2020-07-14 10:30:00,24.15,24.35,24.04,24.13,205473.0,19.2695,19.4291,19.1817,19.2536,205473.0
2020-07-14 11:00:00,24.14,24.32,23.92,23.93,221430.0,19.2615,19.4052,19.086,19.094,221430.0
2020-07-14 11:30:00,23.93,24.05,23.89,24.02,169351.0,19.094,19.1897,19.0621,19.1658,169351.0
2020-07-14 12:00:00,24.01,24.05,23.84,23.85,138739.0,19.1578,19.1897,19.0222,19.0301,138739.0
2020-07-14 12:30:00,23.85,23.88,23.68,23.75,163112.0,19.0301,19.0541,18.8945,18.9503,163112.0
2020-07-14 13:00:00,23.75,23.85,23.61,23.62,121586.0,18.9503,19.0301,18.8386,18.8466,121586.0
2020-07-14 13:30:00,23.62,23.73,23.54,23.69,168496.0,18.8466,18.9344,18.7828,18.9025,168496.0
2020-07-14 14:00:00,23.69,23.79,23.63,23.71,176858.0,18.9025,18.9823,18.8546,18.9184,176858.0
2020-07-14 14:30:00,23.72,23.83,23.71,23.8,125031.0,18.9264,19.0142,18.9184,18.9902,125031.0
2020-07-14 15:00:00,23.8,23.84,23.7,23.76,170494.0,18.9902,19.0222,18.9105,18.9583,170494.0
2020-07-14 15:30:00,23.76,24.01,23.76,23.88,461415.0,18.9583,19.1578,18.9583,19.0541,461415.0
2020-07-15 09:30:00,24.84,24.88,24.47,24.63,401832.0,19.8201,19.852,19.5248,19.6525,401832.0
2020-07-15 10:00:00,24.64,24.79,24.36,24.78,225261.0,19.6605,19.7802,19.4371,19.7722,225261.0
2020-07-15 10:30:00,24.78,24.96,24.75,24.93,168797.0,19.7722,19.9158,19.7483,19.8919,168797.0
2020-07-15 11:00:00,24.93,24.96,24.65,24.76,169576.0,19.8919,19.9158,19.6685,19.7562,169576.0
2020-07-15 11:30:00,24.78,24.94,24.73,24.84,152759.0,19.7722,19.8999,19.7323,19.8201,152759.0
2020-07-15 12:00:00,24.83,25.02,24.69,24.99,124059.0,19.8121,19.9637,19.7004,19.9398,124059.0
2020-07-15 12:30:00,24.99,25.02,24.92,25.01,125265.0,19.9398,19.9637,19.8839,19.9557,125265.0
2020-07-15 13:00:00,25.01,25.16,25.01,25.13,231125.0,19.9557,20.0754,19.9557,20.0515,231125.0
2020-07-15 13:30:00,25.13,25.18,25.04,25.15,183597.0,20.0515,20.0914,19.9797,20.0674,183597.0
2020-07-15 14:00:00,25.14,25.21,25.04,25.13,154692.0,20.0594,20.1153,19.9797,20.0515,154692.0
2020-07-15 14:30:00,25.13,25.37,25.13,25.21,163205.0,20.0515,20.243,20.0515,20.1153,163205.0
2020-07-15 15:00:00,25.2,25.27,25.14,25.25,223800.0,20.1073,20.1632,20.0594,20.1472,223800.0
2020-07-15 15:30:00,25.25,25.52,25.24,25.45,792167.0,20.1472,20.3626,20.1392,20.3068,792167.0
2020-07-16 09:30:00,25.1,25.38,24.85,25.27,276139.0,20.0275,20.2509,19.828,20.1632,276139.0
2020-07-16 10:00:00,25.26,25.6,25.24,25.52,303995.0,20.1552,20.4265,20.1392,20.3626,303995.0
2020-07-16 10:30:00,25.53,25.92,25.52,25.84,313450.0,20.3706,20.6818,20.3626,20.618,313450.0
2020-07-16 11:00:00,25.84,26.03,25.71,25.98,337669.0,20.618,20.7696,20.5143,20.7297,337669.0
2020-07-16 11:30:00,25.98,26.02,25.65,25.66,207807.0,20.7297,20.7616,20.4664,20.4744,207807.0
2020-07-16 12:00:00,25.65,25.74,25.59,25.72,233582.0,20.4664,20.5382,20.4185,20.5222,233582.0
2020-07-16 12:30:00,25.71,25.72,25.51,25.55,168370.0,20.5143,20.5222,20.3547,20.3866,168370.0
2020-07-16 13:00:00,25.55,25.66,25.52,25.65,217453.0,20.3866,20.4744,20.3626,20.4664,217453.0
2020-07-16 13:30:00,25.65,25.65,25.41,25.48,264542.0,20.4664,20.4664,20.2749,20.3307,264542.0
2020-07-16 14:00:00,25.48,25.5,25.36,25.38,330770.0,20.3307,20.3467,20.235,20.2509,330770.0
2020-07-16 14:30:00,25.38,25.38,25.13,25.19,331095.0,20.2509,20.2509,20.0515,20.0993,331095.0
2020-07-16 15:00:00,25.19,25.38,25.14,25.37,388526.0,20.0993,20.2509,20.0594,20.243,388526.0
2020-07-16 15:30:00,25.37,25.56,25.29,25.47,859189.0,20.243,20.3946,20.1791,20.3228,859189.0
2020-07-17 09:30:00,26.67,27.43,25.67,26.38,1478277.0,21.2802,21.8867,20.4823,21.0489,1478277.0
2020-07-17 10:00:00,26.39,26.46,25.64,25.66,659104.0,21.0568,21.1127,20.4584,20.4744,659104.0
2020-07-17 10:30:00,25.65,25.93,25.53,25.89,423157.0,20.4664,20.6898,20.3706,20.6579,423157.0
2020-07-17 11:00:00,25.89,26.04,25.79,25.83,351874.0,20.6579,20.7776,20.5781,20.61,351874.0
2020-07-17 11:30:00,25.84,26.0,25.77,25.78,356946.0,20.618,20.7456,20.5621,20.5701,356946.0
2020-07-17 12:00:00,25.78,25.84,25.59,25.63,255240.0,20.5701,20.618,20.4185,20.4504,255240.0
2020-07-17 12:30:00,25.64,25.64,25.42,25.44,179844.0,20.4584,20.4584,20.2829,20.2988,179844.0
2020-07-17 13:00:00,25.45,25.57,25.38,25.45,139093.0,20.3068,20.4025,20.2509,20.3068,139093.0
2020-07-17 13:30:00,25.45,25.45,25.23,25.3,217894.0,20.3068,20.3068,20.1313,20.1871,217894.0
2020-07-17 14:00:00,25.29,25.38,25.21,25.3,177784.0,20.1791,20.2509,20.1153,20.1871,177784.0
2020-07-17 14:30:00,25.3,25.34,25.2,25.28,185436.0,20.1871,20.219,20.1073,20.1712,185436.0
2020-07-17 15:00:00,25.28,25.38,25.2,25.3,273247.0,20.1712,20.2509,20.1073,20.1871,273247.0
2020-07-17 15:30:00,25.3,25.37,25.12,25.14,654801.0,20.1871,20.243,20.0435,20.0594,654801.0
2020-07-20 09:30:00,25.15,25.32,24.82,24.98,950150.0,20.0674,20.2031,19.8041,19.9318,950150.0
2020-07-20 10:00:00,24.98,25.02,24.79,24.99,289215.0,19.9318,19.9637,19.7802,19.9398,289215.0
2020-07-20 10:30:00,24.99,25.02,24.71,24.73,248767.0,19.9398,19.9637,19.7163,19.7323,248767.0
2020-07-20 11:00:00,24.73,24.84,24.7,24.79,157323.0,19.7323,19.8201,19.7084,19.7802,157323.0
2020-07-20 11:30:00,24.78,24.88,24.76,24.78,175099.0,19.7722,19.852,19.7562,19.7722,175099.0
2020-07-20 12:00:00,24.77,24.78,24.65,24.7,203569.0,19.7642,19.7722,19.6685,19.7084,203569.0
2020-07-20 12:30:00,24.7,24.83,24.66,24.67,339638.0,19.7084,19.8121,19.6764,19.6844,339638.0
2020-07-20 13:00:00,24.68,24.75,24.6,24.72,192098.0,19.6924,19.7483,19.6286,19.7243,192098.0
2020-07-20 13:30:00,24.72,24.99,24.72,24.97,159697.0,19.7243,19.9398,19.7243,19.9238,159697.0
2020-07-20 14:00:00,24.97,24.98,24.89,24.9,331162.0,19.9238,19.9318,19.86,19.8679,331162.0
2020-07-20 14:30:00,24.9,24.92,24.74,24.77,214167.0,19.8679,19.8839,19.7403,19.7642,214167.0
2020-07-20 15:00:00,24.77,24.82,24.74,24.76,230702.0,19.7642,19.8041,19.7403,19.7562,230702.0
2020-07-20 15:30:00,24.76,24.81,24.66,24.67,674898.0,19.7562,19.7961,19.6764,19.6844,674898.0
2020-07-21 09:30:00,24.81,25.39,24.81,25.09,794412.0,19.7961,20.2589,19.7961,20.0195,794412.0
2020-07-21 10:00:00,25.11,25.13,24.69,24.72,407109.0,20.0355,20.0515,19.7004,19.7243,407109.0
2020-07-21 10:30:00,24.72,25.0,24.65,24.97,360191.0,19.7243,19.9477,19.6685,19.9238,360191.0
2020-07-21 11:00:00,24.98,25.53,24.96,25.5,418763.0,19.9318,20.3706,19.9158,20.3467,418763.0
2020-07-21 11:30:00,25.5,25.57,25.4,25.54,269816.0,20.3467,20.4025,20.2669,20.3786,269816.0
2020-07-21 12:00:00,25.53,25.62,25.15,25.25,277995.0,20.3706,20.4424,20.0674,20.1472,277995.0
2020-07-21 12:30:00,25.25,25.5,25.25,25.49,212945.0,20.1472,20.3467,20.1472,20.3387,212945.0
2020-07-21 13:00:00,25.49,25.51,25.35,25.37,119481.0,20.3387,20.3547,20.227,20.243,119481.0
2020-07-21 13:30:00,25.36,25.42,25.34,25.4,127632.0,20.235,20.2829,20.219,20.2669,127632.0
2020-07-21 14:00:00,25.39,25.42,25.23,25.37,143328.0,20.2589,20.2829,20.1313,20.243,143328.0
2020-07-21 14:30:00,25.37,25.59,25.35,25.59,190300.0,20.243,20.4185,20.227,20.4185,190300.0
2020-07-21 15:00:00,25.58,25.67,25.52,25.6,239791.0,20.4105,20.4823,20.3626,20.4265,239791.0
2020-07-21 15:30:00,25.6,25.62,25.41,25.54,474967.0,20.4265,20.4424,20.2749,20.3786,474967.0
2020-07-22 09:30:00,25.12,25.54,25.02,25.14,356921.0,20.0435,20.3786,19.9637,20.0594,356921.0
2020-07-22 10:00:00,25.14,25.21,24.96,25.19,509743.0,20.0594,20.1153,19.9158,20.0993,509743.0
2020-07-22 10:30:00,25.19,25.63,25.19,25.63,329375.0,20.0993,20.4504,20.0993,20.4504,329375.0
2020-07-22 11:00:00,25.62,25.69,25.51,25.51,233791.0,20.4424,20.4983,20.3547,20.3547,233791.0
2020-07-22 11:30:00,25.51,25.51,25.37,25.43,236244.0,20.3547,20.3547,20.243,20.2908,236244.0
2020-07-22 12:00:00,25.43,25.46,25.34,25.44,178539.0,20.2908,20.3148,20.219,20.2988,178539.0
2020-07-22 12:30:00,25.43,25.48,25.38,25.39,136175.0,20.2908,20.3307,20.2509,20.2589,136175.0
2020-07-22 13:00:00,25.4,25.46,25.3,25.39,160231.0,20.2669,20.3148,20.1871,20.2589,160231.0
2020-07-22 13:30:00,25.39,25.46,25.32,25.33,197471.0,20.2589,20.3148,20.2031,20.211,197471.0
2020-07-22 14:00:00,25.34,25.38,25.28,25.3,158473.0,20.219,20.2509,20.1712,20.1871,158473.0
2020-07-22 14:30:00,25.3,25.37,25.25,25.33,189483.0,20.1871,20.243,20.1472,20.211,189483.0
2020-07-22 15:00:00,25.34,25.37,25.26,25.3,239182.0,20.219,20.243,20.1552,20.1871,239182.0
2020-07-22 15:30:00,25.3,25.59,25.27,25.51,1042058.0,20.1871,20.4185,20.1632,20.3547,1042058.0
2020-07-23 09:30:00,25.34,25.72,25.25,25.35,528429.0,20.219,20.5222,20.1472,20.227,528429.0
2020-07-23 10:00:00,25.35,25.58,25.34,25.54,301709.0,20.227,20.4105,20.219,20.3786,301709.0
2020-07-23 10:30:00,25.55,25.71,25.45,25.61,617978.0,20.3866,20.5143,20.3068,20.4345,617978.0
2020-07-23 11:00:00,25.61,25.77,25.61,25.76,184975.0,20.4345,20.5621,20.4345,20.5541,184975.0
2020-07-23 11:30:00,25.77,25.83,25.69,25.8,227083.0,20.5621,20.61,20.4983,20.5861,227083.0
2020-07-23 12:00:00,25.8,26.03,25.68,26.02,333011.0,20.5861,20.7696,20.4903,20.7616,333011.0
2020-07-23 12:30:00,26.02,26.22,25.96,26.02,242078.0,20.7616,20.9212,20.7137,20.7616,242078.0
2020-07-23 13:00:00,26.02,26.11,25.99,26.08,174377.0,20.7616,20.8334,20.7377,20.8095,174377.0
2020-07-23 13:30:00,26.08,26.1,25.85,25.88,200477.0,20.8095,20.8254,20.626,20.6499,200477.0
2020-07-23 14:00:00,25.88,25.92,25.75,25.78,162666.0,20.6499,20.6818,20.5462,20.5701,162666.0
2020-07-23 14:30:00,25.78,26.06,25.74,26.06,281344.0,20.5701,20.7935,20.5382,20.7935,281344.0
2020-07-23 15:00:00,26.05,26.07,25.95,26.01,374183.0,20.7855,20.8015,20.7058,20.7536,374183.0
2020-07-23 15:30:00,26.01,26.11,25.9,26.05,1067072.0,20.7536,20.8334,20.6659,20.7855,1067072.0
2020-07-24 09:30:00,26.14,26.35,25.82,25.98,559721.0,20.8574,21.0249,20.602,20.7297,559721.0
2020-07-24 10:00:00,25.97,26.08,25.79,25.85,729748.0,20.7217,20.8095,20.5781,20.626,729748.0
2020-07-24 10:30:00,25.84,26.12,25.83,25.89,381122.0,20.618,20.8414,20.61,20.6579,381122.0
2020-07-24 11:00:00,25.9,26.01,25.77,25.81,257209.0,20.6659,20.7536,20.5621,20.594,257209.0
2020-07-24 11:30:00,25.82,25.92,25.72,25.76,677181.0,20.602,20.6818,20.5222,20.5541,677181.0
2020-07-24 12:00:00,25.78,25.96,25.74,25.88,160630.0,20.5701,20.7137,20.5382,20.6499,160630.0
2020-07-24 12:30:00,25.88,26.0,25.87,25.89,96301.0,20.6499,20.7456,20.6419,20.6579,96301.0
2020-07-24 13:00:00,25.89,25.91,25.73,25.75,242093.0,20.6579,20.6738,20.5302,20.5462,242093.0
2020-07-24 13:30:00,25.75,25.83,25.72,25.79,220078.0,20.5462,20.61,20.5222,20.5781,220078.0
2020-07-24 14:00:00,25.79,25.86,25.77,25.81,107518.0,20.5781,20.6339,20.5621,20.594,107518.0
2020-07-24 14:30:00,25.81,25.88,25.76,25.82,150371.0,20.594,20.6499,20.5541,20.602,150371.0
2020-07-24 15:00:00,25.82,25.87,25.65,25.67,219359.0,20.602,20.6419,20.4664,20.4823,219359.0
2020-07-24 15:30:00,25.66,25.7,25.54,25.58,969648.0,20.4744,20.5063,20.3786,20.4105,969648.0
2020-07-27 09:30:00,25.35,25.49,24.84,25.18,468910.0,20.227,20.3387,19.8201,20.0914,468910.0
2020-07-27 10:00:00,25.19,25.35,25.08,25.27,318548.0,20.0993,20.227,20.0116,20.1632,318548.0
2020-07-27 10:30:00,25.26,25.29,25.02,25.03,270098.0,20.1552,20.1791,19.9637,19.9717,270098.0
2020-07-27 11:00:00,25.02,25.12,25.0,25.05,302568.0,19.9637,20.0435,19.9477,19.9876,302568.0
2020-07-27 11:30:00,25.06,25.09,24.92,25.0,425788.0,19.9956,20.0195,19.8839,19.9477,425788.0
2020-07-27 12:00:00,25.01,25.1,24.94,25.1,177930.0,19.9557,20.0275,19.8999,20.0275,177930.0
2020-07-27 12:30:00,25.09,25.12,24.95,24.95,156570.0,20.0195,20.0435,19.9078,19.9078,156570.0
2020-07-27 13:00:00,24.96,25.01,24.87,24.9,171207.0,19.9158,19.9557,19.844,19.8679,171207.0
2020-07-27 13:30:00,24.89,24.96,24.87,24.88,177795.0,19.86,19.9158,19.844,19.852,177795.0
2020-07-27 14:00:00,24.89,24.89,24.75,24.79,260133.0,19.86,19.86,19.7483,19.7802,260133.0
2020-07-27 14:30:00,24.79,24.86,24.75,24.76,223451.0,19.7802,19.836,19.7483,19.7562,223451.0
2020-07-27 15:00:00,24.76,24.88,24.72,24.85,288448.0,19.7562,19.852,19.7243,19.828,288448.0
2020-07-27 15:30:00,24.85,24.92,24.84,24.86,597899.0,19.828,19.8839,19.8201,19.836,597899.0
2020-07-28 09:30:00,24.29,24.71,24.28,24.44,321871.0,19.6938,20.0343,19.6857,19.8154,321871.0
2020-07-28 10:00:00,24.43,24.53,24.21,24.23,315335.0,19.8073,19.8884,19.629,19.6452,315335.0
2020-07-28 10:30:00,24.23,24.28,24.08,24.18,359425.0,19.6452,19.6857,19.5236,19.6046,359425.0
2020-07-28 11:00:00,24.18,24.42,24.14,24.38,248654.0,19.6046,19.7992,19.5722,19.7668,248654.0
2020-07-28 11:30:00,24.37,24.38,24.25,24.36,128265.0,19.7587,19.7668,19.6614,19.7506,128265.0
2020-07-28 12:00:00,24.35,24.38,24.23,24.27,200106.0,19.7425,19.7668,19.6452,19.6776,200106.0
2020-07-28 12:30:00,24.28,24.38,24.21,24.37,155611.0,19.6857,19.7668,19.629,19.7587,155611.0
2020-07-28 13:00:00,24.37,24.42,24.3,24.36,169445.0,19.7587,19.7992,19.7019,19.7506,169445.0
2020-07-28 13:30:00,24.36,24.4,24.28,24.36,134273.0,19.7506,19.783,19.6857,19.7506,134273.0
2020-07-28 14:00:00,24.37,24.5,24.36,24.43,130871.0,19.7587,19.8641,19.7506,19.8073,130871.0
2020-07-28 14:30:00,24.43,24.48,24.39,24.42,169005.0,19.8073,19.8479,19.7749,19.7992,169005.0
2020-07-28 15:00:00,24.42,24.46,24.28,24.29,249804.0,19.7992,19.8317,19.6857,19.6938,249804.0
2020-07-28 15:30:00,24.29,24.33,24.14,24.18,585771.0,19.6938,19.7263,19.5722,19.6046,585771.0
2020-07-29 09:30:00,24.21,24.3,23.94,24.02,281046.0,19.629,19.7019,19.41,19.4749,281046.0
2020-07-29 10:00:00,24.02,24.16,23.93,24.06,300496.0,19.4749,19.5884,19.4019,19.5073,300496.0
2020-07-29 10:30:00,24.07,24.11,23.92,23.99,189028.0,19.5154,19.5479,19.3938,19.4506,189028.0
2020-07-29 11:00:00,23.99,24.35,23.98,24.34,350045.0,19.4506,19.7425,19.4425,19.7344,350045.0
2020-07-29 11:30:00,24.34,24.44,24.32,24.44,179439.0,19.7344,19.8154,19.7181,19.8154,179439.0
2020-07-29 12:00:00,24.44,24.69,24.43,24.62,189957.0,19.8154,20.0181,19.8073,19.9614,189957.0
2020-07-29 12:30:00,24.62,24.74,24.59,24.71,138360.0,19.9614,20.0587,19.9371,20.0343,138360.0
2020-07-29 13:00:00,24.71,24.87,24.69,24.86,173587.0,20.0343,20.1641,20.0181,20.156,173587.0
2020-07-29 13:30:00,24.87,24.89,24.72,24.88,180646.0,20.1641,20.1803,20.0425,20.1722,180646.0
2020-07-29 14:00:00,24.88,24.97,24.79,24.91,261972.0,20.1722,20.2452,20.0992,20.1965,261972.0
2020-07-29 14:30:00,24.91,25.16,24.9,25.09,357492.0,20.1965,20.3992,20.1884,20.3424,357492.0
2020-07-29 15:00:00,25.09,25.32,25.07,25.24,472115.0,20.3424,20.5289,20.3262,20.4641,472115.0
2020-07-29 15:30:00,25.23,25.37,25.2,25.35,760063.0,20.456,20.5695,20.4316,20.5532,760063.0
2020-07-30 09:30:00,24.48,24.55,24.09,24.14,456067.0,19.8479,19.9046,19.5317,19.5722,456067.0
2020-07-30 10:00:00,24.14,24.5,24.03,24.36,384498.0,19.5722,19.8641,19.483,19.7506,384498.0
2020-07-30 10:30:00,24.37,24.44,24.24,24.42,193333.0,19.7587,19.8154,19.6533,19.7992,193333.0
2020-07-30 11:00:00,24.43,24.75,24.42,24.55,247039.0,19.8073,20.0668,19.7992,19.9046,247039.0
2020-07-30 11:30:00,24.56,24.57,24.46,24.48,197067.0,19.9127,19.9208,19.8317,19.8479,197067.0
2020-07-30 12:00:00,24.48,24.55,24.42,24.43,178283.0,19.8479,19.9046,19.7992,19.8073,178283.0
2020-07-30 12:30:00,24.43,24.65,24.42,24.64,352717.0,19.8073,19.9857,19.7992,19.9776,352717.0
2020-07-30 13:00:00,24.63,24.78,24.63,24.68,155917.0,19.9695,20.0911,19.9695,20.01,155917.0
2020-07-30 13:30:00,24.68,24.74,24.64,24.71,155167.0,20.01,20.0587,19.9776,20.0343,155167.0
2020-07-30 14:00:00,24.72,24.83,24.67,24.8,161102.0,20.0425,20.1316,20.0019,20.1073,161102.0
2020-07-30 14:30:00,24.8,24.9,24.79,24.88,183136.0,20.1073,20.1884,20.0992,20.1722,183136.0
2020-07-30 15:00:00,24.88,25.0,24.86,24.89,256417.0,20.1722,20.2695,20.156,20.1803,256417.0
2020-07-30 15:30:00,24.89,24.9,24.75,24.79,587783.0,20.1803,20.1884,20.0668,20.0992,587783.0
2020-07-31 09:30:00,24.54,24.62,24.26,24.6,446076.0,19.8965,19.9614,19.6695,19.9452,446076.0
2020-07-31 10:00:00,24.58,24.63,24.09,24.14,253052.0,19.9289,19.9695,19.5317,19.5722,253052.0
2020-07-31 10:30:00,24.14,24.21,24.06,24.21,177865.0,19.5722,19.629,19.5073,19.629,177865.0
2020-07-31 11:00:00,24.21,24.42,24.17,24.39,177374.0,19.629,19.7992,19.5965,19.7749,177374.0
2020-07-31 11:30:00,24.4,24.42,24.29,24.36,202316.0,19.783,19.7992,19.6938,19.7506,202316.0
2020-07-31 12:00:00,24.36,24.43,24.26,24.4,334009.0,19.7506,19.8073,19.6695,19.783,334009.0
2020-07-31 12:30:00,24.39,24.4,24.22,24.3,127896.0,19.7749,19.783,19.6371,19.7019,127896.0
2020-07-31 13:00:00,24.3,24.41,24.28,24.4,144772.0,19.7019,19.7911,19.6857,19.783,144772.0
2020-07-31 13:30:00,24.4,24.47,24.38,24.46,189218.0,19.783,19.8398,19.7668,19.8317,189218.0
2020-07-31 14:00:00,24.47,24.54,24.4,24.46,118256.0,19.8398,19.8965,19.783,19.8317,118256.0
2020-07-31 14:30:00,24.48,24.59,24.46,24.59,210027.0,19.8479,19.9371,19.8317,19.9371,210027.0
2020-07-31 15:00:00,24.59,24.6,24.36,24.5,188790.0,19.9371,19.9452,19.7506,19.8641,188790.0
2020-07-31 15:30:00,24.5,24.84,24.49,24.82,1131705.0,19.8641,20.1397,19.856,20.1235,1131705.0
2020-08-03 09:30:00,24.8,24.89,24.42,24.46,791636.0,20.1073,20.1803,19.7992,19.8317,791636.0
2020-08-03 10:00:00,24.46,24.75,24.44,24.61,425512.0,19.8317,20.0668,19.8154,19.9533,425512.0
2020-08-03 10:30:00,24.61,24.68,24.42,24.52,236262.0,19.9533,20.01,19.7992,19.8803,236262.0
2020-08-03 11:00:00,24.51,24.68,24.48,24.65,209851.0,19.8722,20.01,19.8479,19.9857,209851.0
2020-08-03 11:30:00,24.66,24.76,24.61,24.62,219784.0,19.9938,20.0749,19.9533,19.9614,219784.0
2020-08-03 12:00:00,24.62,24.63,24.49,24.49,117463.0,19.9614,19.9695,19.856,19.856,117463.0
2020-08-03 12:30:00,24.49,24.56,24.44,24.45,116736.0,19.856,19.9127,19.8154,19.8235,116736.0
2020-08-03 13:00:00,24.44,24.46,24.35,24.45,146881.0,19.8154,19.8317,19.7425,19.8235,146881.0
2020-08-03 13:30:00,24.46,24.51,24.37,24.38,217896.0,19.8317,19.8722,19.7587,19.7668,217896.0
2020-08-03 14:00:00,24.38,24.43,24.33,24.37,200218.0,19.7668,19.8073,19.7263,19.7587,200218.0
2020-08-03 14:30:00,24.36,24.4,24.32,24.36,225226.0,19.7506,19.783,19.7181,19.7506,225226.0
2020-08-03 15:00:00,24.36,24.37,24.27,24.27,262176.0,19.7506,19.7587,19.6776,19.6776,262176.0
2020-08-03 15:30:00,24.27,24.33,24.14,24.23,838482.0,19.6776,19.7263,19.5722,19.6452,838482.0
2020-08-04 09:30:00,24.2,24.42,24.13,24.2,430441.0,19.6209,19.7992,19.5641,19.6209,430441.0
2020-08-04 10:00:00,24.2,24.4,24.15,24.19,234254.0,19.6209,19.783,19.5803,19.6127,234254.0
2020-08-04 10:30:00,24.19,24.31,24.13,24.28,169459.0,19.6127,19.71,19.5641,19.6857,169459.0
2020-08-04 11:00:00,24.29,24.31,24.13,24.21,189871.0,19.6938,19.71,19.5641,19.629,189871.0
2020-08-04 11:30:00,24.21,24.21,24.09,24.1,144589.0,19.629,19.629,19.5317,19.5398,144589.0
2020-08-04 12:00:00,24.1,24.17,24.02,24.12,211102.0,19.5398,19.5965,19.4749,19.556,211102.0
2020-08-04 12:30:00,24.13,24.21,24.1,24.18,135348.0,19.5641,19.629,19.5398,19.6046,135348.0
2020-08-04 13:00:00,24.18,24.28,24.1,24.27,143468.0,19.6046,19.6857,19.5398,19.6776,143468.0
2020-08-04 13:30:00,24.27,24.31,24.22,24.23,82486.0,19.6776,19.71,19.6371,19.6452,82486.0
2020-08-04 14:00:00,24.23,24.27,24.14,24.17,151514.0,19.6452,19.6776,19.5722,19.5965,151514.0
2020-08-04 14:30:00,24.17,24.28,24.14,24.28,121680.0,19.5965,19.6857,19.5722,19.6857,121680.0
2020-08-04 15:00:00,24.28,24.28,24.22,24.23,153295.0,19.6857,19.6857,19.6371,19.6452,153295.0
2020-08-04 15:30:00,24.23,24.27,24.17,24.21,506552.0,19.6452,19.6776,19.5965,19.629,506552.0
2020-08-05 09:30:00,24.54,24.7,24.35,24.46,340232.0,19.8965,20.0262,19.7425,19.8317,340232.0
2020-08-05 10:00:00,24.47,24.59,24.42,24.47,203569.0,19.8398,19.9371,19.7992,19.8398,203569.0
2020-08-05 10:30:00,24.47,24.67,24.45,24.59,382729.0,19.8398,20.0019,19.8235,19.9371,382729.0
2020-08-05 11:00:00,24.61,24.71,24.6,24.66,162388.0,19.9533,20.0343,19.9452,19.9938,162388.0
2020-08-05 11:30:00,24.66,24.71,24.59,24.64,123641.0,19.9938,20.0343,19.9371,19.9776,123641.0
2020-08-05 12:00:00,24.64,24.7,24.58,24.65,205772.0,19.9776,20.0262,19.9289,19.9857,205772.0
2020-08-05 12:30:00,24.64,24.72,24.62,24.71,117567.0,19.9776,20.0425,19.9614,20.0343,117567.0
2020-08-05 13:00:00,24.71,24.74,24.64,24.73,158535.0,20.0343,20.0587,19.9776,20.0506,158535.0
2020-08-05 13:30:00,24.73,24.77,24.72,24.73,124869.0,20.0506,20.083,20.0425,20.0506,124869.0
2020-08-05 14:00:00,24.74,24.84,24.73,24.82,146607.0,20.0587,20.1397,20.0506,20.1235,146607.0
2020-08-05 14:30:00,24.81,24.87,24.79,24.82,126217.0,20.1154,20.1641,20.0992,20.1235,126217.0
2020-08-05 15:00:00,24.81,24.91,24.81,24.85,160854.0,20.1154,20.1965,20.1154,20.1479,160854.0
2020-08-05 15:30:00,24.85,24.91,24.79,24.86,485815.0,20.1479,20.1965,20.0992,20.156,485815.0
2020-08-06 09:30:00,24.64,24.87,24.63,24.8,439944.0,19.9776,20.1641,19.9695,20.1073,439944.0
2020-08-06 10:00:00,24.8,25.0,24.75,24.96,181182.0,20.1073,20.2695,20.0668,20.237,181182.0
2020-08-06 10:30:00,24.96,25.0,24.8,24.85,133846.0,20.237,20.2695,20.1073,20.1479,133846.0
2020-08-06 11:00:00,24.85,24.86,24.72,24.77,355201.0,20.1479,20.156,20.0425,20.083,355201.0
2020-08-06 11:30:00,24.77,24.77,24.68,24.73,207314.0,20.083,20.083,20.01,20.0506,207314.0
2020-08-06 12:00:00,24.73,24.75,24.62,24.66,207737.0,20.0506,20.0668,19.9614,19.9938,207737.0
2020-08-06 12:30:00,24.67,24.69,24.55,24.61,104825.0,20.0019,20.0181,19.9046,19.9533,104825.0
2020-08-06 13:00:00,24.61,24.64,24.55,24.59,83292.0,19.9533,19.9776,19.9046,19.9371,83292.0
2020-08-06 13:30:00,24.59,24.63,24.55,24.58,132287.0,19.9371,19.9695,19.9046,19.9289,132287.0
2020-08-06 14:00:00,24.58,24.71,24.57,24.7,113355.0,19.9289,20.0343,19.9208,20.0262,113355.0
2020-08-06 14:30:00,24.7,24.79,24.68,24.71,148419.0,20.0262,20.0992,20.01,20.0343,148419.0
2020-08-06 15:00:00,24.71,24.76,24.65,24.73,171964.0,20.0343,20.0749,19.9857,20.0506,171964.0
2020-08-06 15:30:00,24.73,24.78,24.64,24.76,526524.0,20.0506,20.0911,19.9776,20.0749,526524.0
2020-08-07 09:30:00,24.46,24.61,24.32,24.58,199357.0,19.8317,19.9533,19.7181,19.9289,199357.0
2020-08-07 10:00:00,24.57,24.68,24.5,24.6,123240.0,19.9208,20.01,19.8641,19.9452,123240.0
2020-08-07 10:30:00,24.61,24.63,24.45,24.46,295664.0,19.9533,19.9695,19.8235,19.8317,295664.0
2020-08-07 11:00:00,24.46,24.62,24.46,24.58,147799.0,19.8317,19.9614,19.8317,19.9289,147799.0
2020-08-07 11:30:00,24.57,24.6,24.52,24.54,133562.0,19.9208,19.9452,19.8803,19.8965,133562.0
2020-08-07 12:00:00,24.55,24.8,24.52,24.79,163185.0,19.9046,20.1073,19.8803,20.0992,163185.0
2020-08-07 12:30:00,24.78,25.06,24.77,25.05,310583.0,20.0911,20.3181,20.083,20.31,310583.0
2020-08-07 13:00:00,25.05,25.37,24.99,25.36,379880.0,20.31,20.5695,20.2614,20.5614,379880.0
2020-08-07 13:30:00,25.35,25.44,25.24,25.27,206890.0,20.5532,20.6262,20.4641,20.4884,206890.0
2020-08-07 14:00:00,25.28,25.32,25.15,25.26,134703.0,20.4965,20.5289,20.3911,20.4803,134703.0
2020-08-07 14:30:00,25.23,25.29,25.17,25.27,195012.0,20.456,20.5046,20.4073,20.4884,195012.0
2020-08-07 15:00:00,25.26,25.33,25.21,25.24,342856.0,20.4803,20.537,20.4397,20.4641,342856.0
2020-08-07 15:30:00,25.24,25.43,25.19,25.43,827435.0,20.4641,20.6181,20.4235,20.6181,827435.0
2020-08-10 09:30:00,25.62,26.02,25.6,25.98,242976.0,20.7722,21.0965,20.7559,21.064,242976.0
2020-08-10 10:00:00,25.98,26.2,25.86,26.14,220715.0,21.064,21.2424,20.9667,21.1938,220715.0
2020-08-10 10:30:00,26.15,26.28,26.09,26.13,236321.0,21.2019,21.3073,21.1532,21.1857,236321.0
2020-08-10 11:00:00,26.14,26.32,26.05,26.23,408456.0,21.1938,21.3397,21.1208,21.2667,408456.0
2020-08-10 11:30:00,26.22,26.33,26.16,26.26,174590.0,21.2586,21.3478,21.21,21.2911,174590.0
2020-08-10 12:00:00,26.25,26.28,26.03,26.05,137779.0,21.2829,21.3073,21.1046,21.1208,137779.0
2020-08-10 12:30:00,26.05,26.09,25.93,25.99,93647.0,21.1208,21.1532,21.0235,21.0721,93647.0
2020-08-10 13:00:00,25.99,26.03,25.83,25.9,117491.0,21.0721,21.1046,20.9424,20.9992,117491.0
2020-08-10 13:30:00,25.9,26.04,25.9,25.99,75488.0,20.9992,21.1127,20.9992,21.0721,75488.0
2020-08-10 14:00:00,26.0,26.01,25.9,25.95,107759.0,21.0803,21.0884,20.9992,21.0397,107759.0
2020-08-10 14:30:00,25.95,25.96,25.83,25.84,122112.0,21.0397,21.0478,20.9424,20.9505,122112.0
2020-08-10 15:00:00,25.84,26.01,25.82,25.97,231251.0,20.9505,21.0884,20.9343,21.0559,231251.0
2020-08-10 15:30:00,25.97,26.02,25.87,25.88,561288.0,21.0559,21.0965,20.9749,20.983,561288.0
2020-08-11 09:30:00,26.81,27.57,26.76,27.05,537295.0,21.737,22.3532,21.6964,21.9316,537295.0
2020-08-11 10:00:00,27.05,27.28,27.03,27.21,497206.0,21.9316,22.1181,21.9154,22.0613,497206.0
2020-08-11 10:30:00,27.22,27.42,27.16,27.18,378369.0,22.0694,22.2316,22.0208,22.037,378369.0
2020-08-11 11:00:00,27.19,27.21,26.85,26.91,392737.0,22.0451,22.0613,21.7694,21.8181,392737.0
2020-08-11 11:30:00,26.9,27.04,26.88,26.95,126215.0,21.81,21.9235,21.7937,21.8505,126215.0
2020-08-11 12:00:00,26.96,27.01,26.88,27.0,116904.0,21.8586,21.8991,21.7937,21.891,116904.0
2020-08-11 12:30:00,27.0,27.05,26.91,27.04,187082.0,21.891,21.9316,21.8181,21.9235,187082.0
2020-08-11 13:00:00,27.04,27.19,26.98,27.16,87278.0,21.9235,22.0451,21.8748,22.0208,87278.0
2020-08-11 13:30:00,27.16,27.26,27.16,27.23,96781.0,22.0208,22.1018,22.0208,22.0775,96781.0
2020-08-11 14:00:00,27.23,27.33,27.22,27.27,156340.0,22.0775,22.1586,22.0694,22.1099,156340.0
2020-08-11 14:30:00,27.27,27.28,27.04,27.21,200777.0,22.1099,22.1181,21.9235,22.0613,200777.0
2020-08-11 15:00:00,27.21,27.22,26.8,26.99,254896.0,22.0613,22.0694,21.7289,21.8829,254896.0
2020-08-11 15:30:00,26.98,27.01,26.56,26.65,863966.0,21.8748,21.8991,21.5343,21.6073,863966.0
2020-08-12 09:30:00,27.37,27.37,26.95,26.96,345929.0,22.191,22.191,21.8505,21.8586,345929.0
2020-08-12 10:00:00,26.96,27.17,26.82,26.9,212258.0,21.8586,22.0289,21.7451,21.81,212258.0
2020-08-12 10:30:00,26.91,26.94,26.53,26.58,142115.0,21.8181,21.8424,21.51,21.5505,142115.0
2020-08-12 11:00:00,26.55,26.63,26.35,26.41,121447.0,21.5262,21.591,21.364,21.4127,121447.0
2020-08-12 11:30:00,26.43,26.51,26.24,26.26,175771.0,21.4289,21.4938,21.2748,21.2911,175771.0
2020-08-12 12:00:00,26.26,26.33,26.18,26.24,130003.0,21.2911,21.3478,21.2262,21.2748,130003.0
2020-08-12 12:30:00,26.23,26.32,26.04,26.06,106985.0,21.2667,21.3397,21.1127,21.1289,106985.0
2020-08-12 13:00:00,26.05,26.06,25.81,26.04,253620.0,21.1208,21.1289,20.9262,21.1127,253620.0
2020-08-12 13:30:00,26.05,26.12,26.01,26.11,95464.0,21.1208,21.1775,21.0884,21.1694,95464.0
2020-08-12 14:00:00,26.1,26.22,26.04,26.2,116480.0,21.1613,21.2586,21.1127,21.2424,116480.0
2020-08-12 14:30:00,26.2,26.39,26.2,26.37,109081.0,21.2424,21.3965,21.2424,21.3802,109081.0
2020-08-12 15:00:00,26.37,26.43,26.29,26.4,180281.0,21.3802,21.4289,21.3154,21.4046,180281.0
2020-08-12 15:30:00,26.39,26.54,26.34,26.48,465789.0,21.3965,21.5181,21.3559,21.4694,465789.0
2020-08-13 09:30:00,26.15,26.22,25.79,26.01,331252.0,21.2019,21.2586,20.91,21.0884,331252.0
2020-08-13 10:00:00,26.0,26.18,25.98,26.02,182190.0,21.0803,21.2262,21.064,21.0965,182190.0
2020-08-13 10:30:00,26.02,26.05,25.86,25.9,146237.0,21.0965,21.1208,20.9667,20.9992,146237.0
2020-08-13 11:00:00,25.89,25.9,25.75,25.8,153531.0,20.9911,20.9992,20.8776,20.9181,153531.0
2020-08-13 11:30:00,25.8,25.84,25.7,25.81,145745.0,20.9181,20.9505,20.837,20.9262,145745.0
2020-08-13 12:00:00,25.81,25.84,25.75,25.8,137829.0,20.9262,20.9505,20.8776,20.9181,137829.0
2020-08-13 12:30:00,25.8,25.8,25.66,25.69,108472.0,20.9181,20.9181,20.8046,20.8289,108472.0
2020-08-13 13:00:00,25.69,25.97,25.68,25.96,94281.0,20.8289,21.0559,20.8208,21.0478,94281.0
2020-08-13 13:30:00,25.97,26.0,25.76,25.8,144039.0,21.0559,21.0803,20.8857,20.9181,144039.0
2020-08-13 14:00:00,25.81,25.93,25.8,25.85,118286.0,20.9262,21.0235,20.9181,20.9586,118286.0
2020-08-13 14:30:00,25.85,25.86,25.64,25.66,149753.0,20.9586,20.9667,20.7884,20.8046,149753.0
2020-08-13 15:00:00,25.66,25.84,25.61,25.8,170707.0,20.8046,20.9505,20.764,20.9181,170707.0
2020-08-13 15:30:00,25.8,25.82,25.66,25.68,484062.0,20.9181,20.9343,20.8046,20.8208,484062.0
2020-08-14 09:30:00,25.41,25.69,25.3,25.63,206360.0,20.6019,20.8289,20.5127,20.7803,206360.0
2020-08-14 10:00:00,25.64,26.03,25.61,26.03,128702.0,20.7884,21.1046,20.764,21.1046,128702.0
2020-08-14 10:30:00,26.02,26.09,25.93,26.04,135334.0,21.0965,21.1532,21.0235,21.1127,135334.0
2020-08-14 11:00:00,26.05,26.14,25.97,26.05,95581.0,21.1208,21.1938,21.0559,21.1208,95581.0
2020-08-14 11:30:00,26.06,26.15,26.0,26.13,60426.0,21.1289,21.2019,21.0803,21.1857,60426.0
2020-08-14 12:00:00,26.13,26.18,26.04,26.09,51105.0,21.1857,21.2262,21.1127,21.1532,51105.0
2020-08-14 12:30:00,26.09,26.13,25.97,25.98,46130.0,21.1532,21.1857,21.0559,21.064,46130.0
2020-08-14 13:00:00,25.98,26.04,25.97,26.01,59491.0,21.064,21.1127,21.0559,21.0884,59491.0
2020-08-14 13:30:00,26.01,26.19,25.99,26.16,117859.0,21.0884,21.2343,21.0721,21.21,117859.0
2020-08-14 14:00:00,26.15,26.17,26.04,26.04,87526.0,21.2019,21.2181,21.1127,21.1127,87526.0
2020-08-14 14:30:00,26.04,26.05,25.86,25.86,73328.0,21.1127,21.1208,20.9667,20.9667,73328.0
2020-08-14 15:00:00,25.87,25.89,25.78,25.83,83021.0,20.9749,20.9911,20.9019,20.9424,83021.0
2020-08-14 15:30:00,25.82,25.91,25.75,25.91,293739.0,20.9343,21.0073,20.8776,21.0073,293739.0
2020-08-17 09:30:00,25.68,25.83,25.39,25.47,244061.0,20.8208,20.9424,20.5857,20.6505,244061.0
2020-08-17 10:00:00,25.49,25.72,25.41,25.63,112932.0,20.6668,20.8532,20.6019,20.7803,112932.0
2020-08-17 10:30:00,25.64,25.71,25.58,25.61,85125.0,20.7884,20.8451,20.7397,20.764,85125.0
2020-08-17 11:00:00,25.62,25.63,25.51,25.56,81928.0,20.7722,20.7803,20.683,20.7235,81928.0
2020-08-17 11:30:00,25.54,25.68,25.49,25.66,64117.0,20.7073,20.8208,20.6668,20.8046,64117.0
2020-08-17 12:00:00,25.66,25.68,25.59,25.62,36485.0,20.8046,20.8208,20.7478,20.7722,36485.0
2020-08-17 12:30:00,25.62,25.69,25.57,25.57,81802.0,20.7722,20.8289,20.7316,20.7316,81802.0
2020-08-17 13:00:00,25.56,25.58,25.48,25.55,76289.0,20.7235,20.7397,20.6586,20.7154,76289.0
2020-08-17 13:30:00,25.56,25.57,25.48,25.5,66041.0,20.7235,20.7316,20.6586,20.6749,66041.0
2020-08-17 14:00:00,25.51,25.54,25.45,25.51,86085.0,20.683,20.7073,20.6343,20.683,86085.0
2020-08-17 14:30:00,25.51,25.55,25.5,25.51,51403.0,20.683,20.7154,20.6749,20.683,51403.0
2020-08-17 15:00:00,25.51,25.52,25.45,25.47,70706.0,20.683,20.6911,20.6343,20.6505,70706.0
2020-08-17 15:30:00,25.47,25.53,25.44,25.44,308340.0,20.6505,20.6992,20.6262,20.6262,308340.0
2020-08-18 09:30:00,25.38,25.44,25.17,25.2,217636.0,20.5776,20.6262,20.4073,20.4316,217636.0
2020-08-18 10:00:00,25.21,25.3,24.95,24.96,188353.0,20.4397,20.5127,20.2289,20.237,188353.0
2020-08-18 10:30:00,24.95,25.08,24.91,24.98,175300.0,20.2289,20.3343,20.1965,20.2533,175300.0
2020-08-18 11:00:00,24.97,25.2,24.93,25.19,81744.0,20.2452,20.4316,20.2127,20.4235,81744.0
2020-08-18 11:30:00,25.19,25.21,25.0,25.01,77074.0,20.4235,20.4397,20.2695,20.2776,77074.0
2020-08-18 12:00:00,25.02,25.04,24.88,24.92,110169.0,20.2857,20.3019,20.1722,20.2046,110169.0
2020-08-18 12:30:00,24.92,24.94,24.83,24.85,188401.0,20.2046,20.2208,20.1316,20.1479,188401.0
2020-08-18 13:00:00,24.85,24.92,24.84,24.89,87934.0,20.1479,20.2046,20.1397,20.1803,87934.0
2020-08-18 13:30:00,24.89,25.04,24.89,24.98,71915.0,20.1803,20.3019,20.1803,20.2533,71915.0
2020-08-18 14:00:00,24.99,25.01,24.85,24.86,92770.0,20.2614,20.2776,20.1479,20.156,92770.0
2020-08-18 14:30:00,24.86,24.86,24.73,24.76,141992.0,20.156,20.156,20.0506,20.0749,141992.0
2020-08-18 15:00:00,24.77,24.77,24.64,24.74,213934.0,20.083,20.083,19.9776,20.0587,213934.0
2020-08-18 15:30:00,24.75,24.82,24.7,24.76,352639.0,20.0668,20.1235,20.0262,20.0749,352639.0
2020-08-19 09:30:00,24.71,25.3,24.58,25.14,304032.0,20.0343,20.5127,19.9289,20.383,304032.0
2020-08-19 10:00:00,25.14,25.2,24.83,24.98,183402.0,20.383,20.4316,20.1316,20.2533,183402.0
2020-08-19 10:30:00,24.98,25.16,24.89,25.1,339763.0,20.2533,20.3992,20.1803,20.3506,339763.0
2020-08-19 11:00:00,25.09,25.19,25.0,25.15,503814.0,20.3424,20.4235,20.2695,20.3911,503814.0
2020-08-19 11:30:00,25.15,25.27,25.13,25.18,336619.0,20.3911,20.4884,20.3749,20.4154,336619.0
2020-08-19 12:00:00,25.17,25.2,25.11,25.12,216871.0,20.4073,20.4316,20.3587,20.3668,216871.0
2020-08-19 12:30:00,25.12,25.12,24.95,24.98,82669.0,20.3668,20.3668,20.2289,20.2533,82669.0
2020-08-19 13:00:00,24.97,25.08,24.96,25.0,82576.0,20.2452,20.3343,20.237,20.2695,82576.0
2020-08-19 13:30:00,25.01,25.01,24.9,24.98,55236.0,20.2776,20.2776,20.1884,20.2533,55236.0
2020-08-19 14:00:00,24.98,25.17,24.95,25.05,103071.0,20.2533,20.4073,20.2289,20.31,103071.0
2020-08-19 14:30:00,25.06,25.08,24.94,24.99,124060.0,20.3181,20.3343,20.2208,20.2614,124060.0
2020-08-19 15:00:00,24.98,25.05,24.86,24.88,103682.0,20.2533,20.31,20.156,20.1722,103682.0
2020-08-19 15:30:00,24.88,24.88,24.7,24.81,544779.0,20.1722,20.1722,20.0262,20.1154,544779.0
2020-08-20 09:30:00,24.44,24.51,24.16,24.19,269850.0,19.8154,19.8722,19.5884,19.6127,269850.0
2020-08-20 10:00:00,24.15,24.55,24.13,24.42,254350.0,19.5803,19.9046,19.5641,19.7992,254350.0
2020-08-20 10:30:00,24.41,24.42,24.13,24.14,94159.0,19.7911,19.7992,19.5641,19.5722,94159.0
2020-08-20 11:00:00,24.14,24.24,24.09,24.13,66276.0,19.5722,19.6533,19.5317,19.5641,66276.0
2020-08-20 11:30:00,24.13,24.28,24.09,24.23,85375.0,19.5641,19.6857,19.5317,19.6452,85375.0
2020-08-20 12:00:00,24.22,24.26,24.14,24.23,145269.0,19.6371,19.6695,19.5722,19.6452,145269.0
2020-08-20 12:30:00,24.22,24.4,24.22,24.36,56690.0,19.6371,19.783,19.6371,19.7506,56690.0
2020-08-20 13:00:00,24.37,24.41,24.29,24.3,56822.0,19.7587,19.7911,19.6938,19.7019,56822.0
2020-08-20 13:30:00,24.3,24.39,24.27,24.29,133218.0,19.7019,19.7749,19.6776,19.6938,133218.0
2020-08-20 14:00:00,24.29,24.37,24.27,24.3,82590.0,19.6938,19.7587,19.6776,19.7019,82590.0
2020-08-20 14:30:00,24.31,24.33,24.26,24.29,69512.0,19.71,19.7263,19.6695,19.6938,69512.0
2020-08-20 15:00:00,24.3,24.37,24.25,24.28,188596.0,19.7019,19.7587,19.6614,19.6857,188596.0
2020-08-20 15:30:00,24.28,24.35,24.24,24.3,536022.0,19.6857,19.7425,19.6533,19.7019,536022.0
2020-08-21 09:30:00,24.3,24.6,24.21,24.5,279669.0,19.7019,19.9452,19.629,19.8641,279669.0
2020-08-21 10:00:00,24.51,24.52,24.27,24.29,171388.0,19.8722,19.8803,19.6776,19.6938,171388.0
2020-08-21 10:30:00,24.29,24.35,24.2,24.24,298678.0,19.6938,19.7425,19.6209,19.6533,298678.0
2020-08-21 11:00:00,24.26,24.37,24.26,24.3,151752.0,19.6695,19.7587,19.6695,19.7019,151752.0
2020-08-21 11:30:00,24.3,24.36,24.29,24.3,100466.0,19.7019,19.7506,19.6938,19.7019,100466.0
2020-08-21 12:00:00,24.3,24.34,24.19,24.2,160079.0,19.7019,19.7344,19.6127,19.6209,160079.0
2020-08-21 12:30:00,24.2,24.23,24.15,24.17,131191.0,19.6209,19.6452,19.5803,19.5965,131191.0
2020-08-21 13:00:00,24.17,24.24,24.15,24.22,100013.0,19.5965,19.6533,19.5803,19.6371,100013.0
2020-08-21 13:30:00,24.21,24.34,24.21,24.31,121814.0,19.629,19.7344,19.629,19.71,121814.0
2020-08-21 14:00:00,24.32,24.35,24.27,24.28,72334.0,19.7181,19.7425,19.6776,19.6857,72334.0
2020-08-21 14:30:00,24.28,24.32,24.25,24.26,183855.0,19.6857,19.7181,19.6614,19.6695,183855.0
2020-08-21 15:00:00,24.26,24.28,24.19,24.21,176276.0,19.6695,19.6857,19.6127,19.629,176276.0
2020-08-21 15:30:00,24.21,24.25,24.15,24.19,507769.0,19.629,19.6614,19.5803,19.6127,507769.0
2020-08-24 09:30:00,24.37,24.6,24.15,24.53,257279.0,19.7587,19.9452,19.5803,19.8884,257279.0
2020-08-24 10:00:00,24.54,24.77,24.48,24.72,209246.0,19.8965,20.083,19.8479,20.0425,209246.0
2020-08-24 10:30:00,24.71,25.01,24.71,25.0,202618.0,20.0343,20.2776,20.0343,20.2695,202618.0
2020-08-24 11:00:00,24.99,25.04,24.87,25.0,130659.0,20.2614,20.3019,20.1641,20.2695,130659.0
2020-08-24 11:30:00,24.99,25.06,24.96,24.96,180439.0,20.2614,20.3181,20.237,20.237,180439.0
2020-08-24 12:00:00,24.96,25.0,24.87,24.98,110700.0,20.237,20.2695,20.1641,20.2533,110700.0
2020-08-24 12:30:00,24.97,25.14,24.96,25.1,118640.0,20.2452,20.383,20.237,20.3506,118640.0
2020-08-24 13:00:00,25.11,25.14,25.0,25.09,86495.0,20.3587,20.383,20.2695,20.3424,86495.0
2020-08-24 13:30:00,25.09,25.15,25.01,25.02,76091.0,20.3424,20.3911,20.2776,20.2857,76091.0
2020-08-24 14:00:00,25.01,25.13,24.98,25.12,80599.0,20.2776,20.3749,20.2533,20.3668,80599.0
2020-08-24 14:30:00,25.12,25.19,25.07,25.17,93698.0,20.3668,20.4235,20.3262,20.4073,93698.0
2020-08-24 15:00:00,25.18,25.19,25.11,25.14,168764.0,20.4154,20.4235,20.3587,20.383,168764.0
2020-08-24 15:30:00,25.13,25.23,25.08,25.23,497215.0,20.3749,20.456,20.3343,20.456,497215.0
2020-08-25 09:30:00,25.71,25.89,25.29,25.5,556563.0,20.8451,20.9911,20.5046,20.6749,556563.0
2020-08-25 10:00:00,25.5,25.56,25.25,25.31,213497.0,20.6749,20.7235,20.4722,20.5208,213497.0
2020-08-25 10:30:00,25.3,25.3,25.13,25.18,100353.0,20.5127,20.5127,20.3749,20.4154,100353.0
2020-08-25 11:00:00,25.18,25.32,25.15,25.3,656401.0,20.4154,20.5289,20.3911,20.5127,656401.0
2020-08-25 11:30:00,25.29,25.36,25.2,25.2,673354.0,20.5046,20.5614,20.4316,20.4316,673354.0
2020-08-25 12:00:00,25.19,25.27,25.1,25.25,91188.0,20.4235,20.4884,20.3506,20.4722,91188.0
2020-08-25 12:30:00,25.25,25.33,25.23,25.3,60327.0,20.4722,20.537,20.456,20.5127,60327.0
2020-08-25 13:00:00,25.29,25.45,25.27,25.42,209140.0,20.5046,20.6343,20.4884,20.61,209140.0
2020-08-25 13:30:00,25.42,25.53,25.42,25.5,106867.0,20.61,20.6992,20.61,20.6749,106867.0
2020-08-25 14:00:00,25.5,25.54,25.41,25.48,97874.0,20.6749,20.7073,20.6019,20.6586,97874.0
2020-08-25 14:30:00,25.48,25.59,25.46,25.47,129608.0,20.6586,20.7478,20.6424,20.6505,129608.0
2020-08-25 15:00:00,25.48,25.52,25.42,25.46,110699.0,20.6586,20.6911,20.61,20.6424,110699.0
2020-08-25 15:30:00,25.46,25.56,25.44,25.55,595996.0,20.6424,20.7235,20.6262,20.7154,595996.0
2020-08-26 09:30:00,25.46,25.64,25.35,25.62,957339.0,20.6424,20.7884,20.5532,20.7722,957339.0
2020-08-26 10:00:00,25.62,25.71,25.38,25.42,1107410.0,20.7722,20.8451,20.5776,20.61,1107410.0
2020-08-26 10:30:00,25.42,25.59,25.37,25.52,346376.0,20.61,20.7478,20.5695,20.6911,346376.0
2020-08-26 11:00:00,25.52,25.56,25.47,25.48,249384.0,20.6911,20.7235,20.6505,20.6586,249384.0
2020-08-26 11:30:00,25.47,25.54,25.41,25.46,454154.0,20.6505,20.7073,20.6019,20.6424,454154.0
2020-08-26 12:00:00,25.47,25.52,25.43,25.48,123033.0,20.6505,20.6911,20.6181,20.6586,123033.0
2020-08-26 12:30:00,25.49,25.55,25.42,25.49,282824.0,20.6668,20.7154,20.61,20.6668,282824.0
2020-08-26 13:00:00,25.49,25.5,25.42,25.45,278501.0,20.6668,20.6749,20.61,20.6343,278501.0
2020-08-26 13:30:00,25.44,25.5,25.43,25.46,175661.0,20.6262,20.6749,20.6181,20.6424,175661.0
2020-08-26 14:00:00,25.46,25.51,25.45,25.46,169491.0,20.6424,20.683,20.6343,20.6424,169491.0
2020-08-26 14:30:00,25.46,25.5,25.4,25.43,524288.0,20.6424,20.6749,20.5938,20.6181,524288.0
2020-08-26 15:00:00,25.43,25.5,25.32,25.33,624315.0,20.6181,20.6749,20.5289,20.537,624315.0
2020-08-26 15:30:00,25.33,25.38,25.28,25.37,1530901.0,20.537,20.5776,20.4965,20.5695,1530901.0
2020-08-27 09:30:00,25.42,26.2,25.2,26.19,795819.0,20.61,21.2424,20.4316,21.2343,795819.0
2020-08-27 10:00:00,26.18,26.23,25.89,25.89,620361.0,21.2262,21.2667,20.9911,20.9911,620361.0
2020-08-27 10:30:00,25.87,25.93,25.67,25.79,146302.0,20.9749,21.0235,20.8127,20.91,146302.0
2020-08-27 11:00:00,25.78,25.81,25.56,25.7,245224.0,20.9019,20.9262,20.7235,20.837,245224.0
2020-08-27 11:30:00,25.71,25.82,25.66,25.81,185306.0,20.8451,20.9343,20.8046,20.9262,185306.0
2020-08-27 12:00:00,25.81,25.88,25.76,25.76,93586.0,20.9262,20.983,20.8857,20.8857,93586.0
2020-08-27 12:30:00,25.77,25.85,25.65,25.76,114486.0,20.8938,20.9586,20.7965,20.8857,114486.0
2020-08-27 13:00:00,25.75,26.0,25.68,25.9,143384.0,20.8776,21.0803,20.8208,20.9992,143384.0
2020-08-27 13:30:00,25.89,25.95,25.74,25.79,92173.0,20.9911,21.0397,20.8695,20.91,92173.0
2020-08-27 14:00:00,25.79,25.9,25.79,25.88,108014.0,20.91,20.9992,20.91,20.983,108014.0
2020-08-27 14:30:00,25.88,25.94,25.87,25.89,112100.0,20.983,21.0316,20.9749,20.9911,112100.0
2020-08-27 15:00:00,25.9,26.08,25.89,26.02,202379.0,20.9992,21.1451,20.9911,21.0965,202379.0
2020-08-27 15:30:00,26.02,26.05,25.94,26.01,773215.0,21.0965,21.1208,21.0316,21.0884,773215.0
2020-08-28 09:30:00,26.26,26.34,25.98,26.15,253506.0,21.2911,21.3559,21.064,21.2019,253506.0
2020-08-28 10:00:00,26.17,26.23,26.04,26.07,238803.0,21.2181,21.2667,21.1127,21.137,238803.0
2020-08-28 10:30:00,26.06,26.2,26.05,26.07,83021.0,21.1289,21.2424,21.1208,21.137,83021.0
2020-08-28 11:00:00,26.08,26.18,26.04,26.08,331865.0,21.1451,21.2262,21.1127,21.1451,331865.0
2020-08-28 11:30:00,26.08,26.21,26.07,26.2,67833.0,21.1451,21.2505,21.137,21.2424,67833.0
2020-08-28 12:00:00,26.19,26.25,26.16,26.21,68393.0,21.2343,21.2829,21.21,21.2505,68393.0
2020-08-28 12:30:00,26.22,26.31,26.17,26.26,83603.0,21.2586,21.3316,21.2181,21.2911,83603.0
2020-08-28 13:00:00,26.26,26.29,26.14,26.14,85442.0,21.2911,21.3154,21.1938,21.1938,85442.0
2020-08-28 13:30:00,26.15,26.19,26.13,26.16,148522.0,21.2019,21.2343,21.1857,21.21,148522.0
2020-08-28 14:00:00,26.16,26.29,26.14,26.28,127959.0,21.21,21.3154,21.1938,21.3073,127959.0
2020-08-28 14:30:00,26.28,26.32,26.26,26.29,149718.0,21.3073,21.3397,21.2911,21.3154,149718.0
2020-08-28 15:00:00,26.29,26.34,26.27,26.29,209436.0,21.3154,21.3559,21.2992,21.3154,209436.0
2020-08-28 15:30:00,26.29,26.31,26.19,26.29,677840.0,21.3154,21.3316,21.2343,21.3154,677840.0
2020-08-31 09:30:00,26.16,26.19,25.85,25.99,464137.0,21.21,21.2343,20.9586,21.0721,464137.0
2020-08-31 10:00:00,26.0,26.06,25.94,26.0,190818.0,21.0803,21.1289,21.0316,21.0803,190818.0
2020-08-31 10:30:00,26.0,26.18,25.99,26.1,227509.0,21.0803,21.2262,21.0721,21.1613,227509.0
2020-08-31 11:00:00,26.09,26.18,25.99,26.03,590966.0,21.1532,21.2262,21.0721,21.1046,590966.0
2020-08-31 11:30:00,26.03,26.1,25.98,26.07,197839.0,21.1046,21.1613,21.064,21.137,197839.0
2020-08-31 12:00:00,26.07,26.08,26.0,26.02,147006.0,21.137,21.1451,21.0803,21.0965,147006.0
2020-08-31 12:30:00,26.02,26.09,25.99,26.02,419283.0,21.0965,21.1532,21.0721,21.0965,419283.0
2020-08-31 13:00:00,26.02,26.09,26.0,26.03,315957.0,21.0965,21.1532,21.0803,21.1046,315957.0
2020-08-31 13:30:00,26.04,26.09,25.99,26.04,519164.0,21.1127,21.1532,21.0721,21.1127,519164.0
2020-08-31 14:00:00,26.04,26.05,25.84,25.87,407561.0,21.1127,21.1208,20.9505,20.9749,407561.0
2020-08-31 14:30:00,25.88,26.0,25.87,25.96,394379.0,20.983,21.0803,20.9749,21.0478,394379.0
2020-08-31 15:00:00,25.96,26.0,25.91,25.91,537365.0,21.0478,21.0803,21.0073,21.0073,537365.0
2020-08-31 15:30:00,25.91,25.93,25.82,25.88,1116561.0,21.0073,21.0235,20.9343,20.983,1116561.0
2020-09-01 09:30:00,25.42,26.13,25.42,26.11,715684.0,20.61,21.1857,20.61,21.1694,715684.0
2020-09-01 10:00:00,26.11,26.27,26.05,26.27,286239.0,21.1694,21.2992,21.1208,21.2992,286239.0
2020-09-01 10:30:00,26.28,26.47,26.26,26.45,493571.0,21.3073,21.4613,21.2911,21.4451,493571.0
2020-09-01 11:00:00,26.46,26.5,26.39,26.41,664869.0,21.4532,21.4856,21.3965,21.4127,664869.0
2020-09-01 11:30:00,26.41,26.51,26.36,26.37,388714.0,21.4127,21.4938,21.3721,21.3802,388714.0
2020-09-01 12:00:00,26.38,26.39,26.06,26.07,117200.0,21.3883,21.3965,21.1289,21.137,117200.0
2020-09-01 12:30:00,26.07,26.07,25.96,26.04,135612.0,21.137,21.137,21.0478,21.1127,135612.0
2020-09-01 13:00:00,26.03,26.06,25.95,25.96,110328.0,21.1046,21.1289,21.0397,21.0478,110328.0
2020-09-01 13:30:00,25.96,26.08,25.93,25.95,586959.0,21.0478,21.1451,21.0235,21.0397,586959.0
2020-09-01 14:00:00,25.95,26.07,25.93,26.05,301428.0,21.0397,21.137,21.0235,21.1208,301428.0
2020-09-01 14:30:00,26.05,26.11,26.01,26.04,234091.0,21.1208,21.1694,21.0884,21.1127,234091.0
2020-09-01 15:00:00,26.05,26.08,25.98,26.06,172682.0,21.1208,21.1451,21.064,21.1289,172682.0
2020-09-01 15:30:00,26.07,26.19,25.97,26.18,939879.0,21.137,21.2343,21.0559,21.2262,939879.0
2020-09-02 09:30:00,26.11,26.46,25.9,26.46,614879.0,21.1694,21.4532,20.9992,21.4532,614879.0
2020-09-02 10:00:00,26.46,26.48,26.22,26.35,337368.0,21.4532,21.4694,21.2586,21.364,337368.0
2020-09-02 10:30:00,26.36,26.49,26.28,26.34,137019.0,21.3721,21.4775,21.3073,21.3559,137019.0
2020-09-02 11:00:00,26.35,26.41,26.3,26.34,157271.0,21.364,21.4127,21.3235,21.3559,157271.0
2020-09-02 11:30:00,26.33,26.5,26.32,26.5,255332.0,21.3478,21.4856,21.3397,21.4856,255332.0
2020-09-02 12:00:00,26.5,26.56,26.42,26.54,229690.0,21.4856,21.5343,21.4208,21.5181,229690.0
2020-09-02 12:30:00,26.53,26.57,26.46,26.46,127166.0,21.51,21.5424,21.4532,21.4532,127166.0
2020-09-02 13:00:00,26.46,26.58,26.45,26.57,108763.0,21.4532,21.5505,21.4451,21.5424,108763.0
2020-09-02 13:30:00,26.56,26.57,26.48,26.49,80093.0,21.5343,21.5424,21.4694,21.4775,80093.0
2020-09-02 14:00:00,26.49,26.53,26.46,26.52,233335.0,21.4775,21.51,21.4532,21.5019,233335.0
2020-09-02 14:30:00,26.53,26.69,26.49,26.68,150506.0,21.51,21.6397,21.4775,21.6316,150506.0
2020-09-02 15:00:00,26.68,26.81,26.6,26.77,461884.0,21.6316,21.737,21.5667,21.7046,461884.0
2020-09-02 15:30:00,26.76,26.99,26.76,26.78,1846339.0,21.6964,21.8829,21.6964,21.7127,1846339.0
2020-09-03 09:30:00,27.0,28.03,27.0,27.83,1342708.0,21.891,22.7261,21.891,22.564,1342708.0
2020-09-03 10:00:00,27.83,27.83,27.23,27.26,324963.0,22.564,22.564,22.0775,22.1018,324963.0
2020-09-03 10:30:00,27.27,27.48,27.21,27.32,292783.0,22.1099,22.2802,22.0613,22.1505,292783.0
2020-09-03 11:00:00,27.33,27.34,26.65,26.75,280627.0,22.1586,22.1667,21.6073,21.6883,280627.0
2020-09-03 11:30:00,26.75,26.92,26.67,26.87,516519.0,21.6883,21.8262,21.6235,21.7856,516519.0
2020-09-03 12:00:00,26.87,26.99,26.81,26.95,336070.0,21.7856,21.8829,21.737,21.8505,336070.0
2020-09-03 12:30:00,26.96,27.02,26.77,26.84,453689.0,21.8586,21.9072,21.7046,21.7613,453689.0
2020-09-03 13:00:00,26.84,26.9,26.77,26.87,294163.0,21.7613,21.81,21.7046,21.7856,294163.0
2020-09-03 13:30:00,26.86,26.86,26.64,26.73,238575.0,21.7775,21.7775,21.5992,21.6721,238575.0
2020-09-03 14:00:00,26.73,26.84,26.69,26.75,198601.0,21.6721,21.7613,21.6397,21.6883,198601.0
2020-09-03 14:30:00,26.76,26.85,26.7,26.7,333041.0,21.6964,21.7694,21.6478,21.6478,333041.0
2020-09-03 15:00:00,26.69,26.78,26.63,26.67,278918.0,21.6397,21.7127,21.591,21.6235,278918.0
2020-09-03 15:30:00,26.66,26.78,26.51,26.76,1003309.0,21.6154,21.7127,21.4938,21.6964,1003309.0
2020-09-04 09:30:00,27.46,27.79,27.23,27.4,427894.0,22.264,22.5315,22.0775,22.2153,427894.0
2020-09-04 10:00:00,27.39,27.61,27.24,27.28,389085.0,22.2072,22.3856,22.0856,22.1181,389085.0
2020-09-04 10:30:00,27.29,27.36,26.83,26.91,535217.0,22.1262,22.1829,21.7532,21.8181,535217.0
2020-09-04 11:00:00,26.9,26.93,26.58,26.74,370043.0,21.81,21.8343,21.5505,21.6802,370043.0
2020-09-04 11:30:00,26.73,26.82,26.58,26.73,244780.0,21.6721,21.7451,21.5505,21.6721,244780.0
2020-09-04 12:00:00,26.72,26.88,26.67,26.84,232064.0,21.664,21.7937,21.6235,21.7613,232064.0
2020-09-04 12:30:00,26.84,27.07,26.81,26.99,163566.0,21.7613,21.9478,21.737,21.8829,163566.0
2020-09-04 13:00:00,26.99,27.0,26.88,26.94,225398.0,21.8829,21.891,21.7937,21.8424,225398.0
2020-09-04 13:30:00,26.94,27.02,26.8,26.99,204115.0,21.8424,21.9072,21.7289,21.8829,204115.0
2020-09-04 14:00:00,26.99,27.18,26.98,27.16,104396.0,21.8829,22.037,21.8748,22.0208,104396.0
2020-09-04 14:30:00,27.15,27.39,27.12,27.38,180454.0,22.0126,22.2072,21.9883,22.1991,180454.0
2020-09-04 15:00:00,27.38,27.57,27.37,27.45,279094.0,22.1991,22.3532,22.191,22.2559,279094.0
2020-09-04 15:30:00,27.45,27.47,27.22,27.36,834850.0,22.2559,22.2721,22.0694,22.1829,834850.0
2020-09-08 09:30:00,26.78,27.06,26.36,26.77,632968.0,21.7127,21.9397,21.3721,21.7046,632968.0
2020-09-08 10:00:00,26.77,26.78,26.43,26.55,995371.0,21.7046,21.7127,21.4289,21.5262,995371.0
2020-09-08 10:30:00,26.55,26.63,26.4,26.46,754858.0,21.5262,21.591,21.4046,21.4532,754858.0
2020-09-08 11:00:00,26.46,26.59,26.42,26.55,831930.0,21.4532,21.5586,21.4208,21.5262,831930.0
2020-09-08 11:30:00,26.55,26.57,26.22,26.28,286971.0,21.5262,21.5424,21.2586,21.3073,286971.0
2020-09-08 12:00:00,26.29,26.56,26.29,26.48,214613.0,21.3154,21.5343,21.3154,21.4694,214613.0
2020-09-08 12:30:00,26.48,26.58,26.45,26.56,173318.0,21.4694,21.5505,21.4451,21.5343,173318.0
2020-09-08 13:00:00,26.57,26.77,26.54,26.73,274839.0,21.5424,21.7046,21.5181,21.6721,274839.0
2020-09-08 13:30:00,26.72,26.73,26.6,26.63,195632.0,21.664,21.6721,21.5667,21.591,195632.0
2020-09-08 14:00:00,26.64,26.73,26.46,26.48,1323751.0,21.5992,21.6721,21.4532,21.4694,1323751.0
2020-09-08 14:30:00,26.48,26.68,26.47,26.66,1468074.0,21.4694,21.6316,21.4613,21.6154,1468074.0
2020-09-08 15:00:00,26.65,26.88,26.58,26.82,1139996.0,21.6073,21.7937,21.5505,21.7451,1139996.0
2020-09-08 15:30:00,26.82,26.96,26.58,26.62,1296305.0,21.7451,21.8586,21.5505,21.5829,1296305.0
2020-09-09 09:30:00,26.83,26.88,26.49,26.88,519355.0,21.7532,21.7937,21.4775,21.7937,519355.0
2020-09-09 10:00:00,26.9,26.91,26.63,26.67,539118.0,21.81,21.8181,21.591,21.6235,539118.0
2020-09-09 10:30:00,26.67,26.73,26.61,26.73,481990.0,21.6235,21.6721,21.5748,21.6721,481990.0
2020-09-09 11:00:00,26.73,26.87,26.67,26.82,357318.0,21.6721,21.7856,21.6235,21.7451,357318.0
2020-09-09 11:30:00,26.81,26.96,26.79,26.83,305111.0,21.737,21.8586,21.7208,21.7532,305111.0
2020-09-09 12:00:00,26.82,26.88,26.77,26.82,225753.0,21.7451,21.7937,21.7046,21.7451,225753.0
2020-09-09 12:30:00,26.83,27.01,26.83,26.99,360478.0,21.7532,21.8991,21.7532,21.8829,360478.0
2020-09-09 13:00:00,26.98,27.32,26.97,27.19,404140.0,21.8748,22.1505,21.8667,22.0451,404140.0
2020-09-09 13:30:00,27.2,27.25,27.12,27.13,173200.0,22.0532,22.0937,21.9883,21.9964,173200.0
2020-09-09 14:00:00,27.13,27.2,27.11,27.19,415146.0,21.9964,22.0532,21.9802,22.0451,415146.0
2020-09-09 14:30:00,27.19,27.29,27.18,27.25,787865.0,22.0451,22.1262,22.037,22.0937,787865.0
2020-09-09 15:00:00,27.25,27.38,27.23,27.36,885983.0,22.0937,22.1991,22.0775,22.1829,885983.0
2020-09-09 15:30:00,27.37,27.41,27.09,27.13,1818463.0,22.191,22.2235,21.964,21.9964,1818463.0
2020-09-10 09:30:00,27.42,28.07,27.38,27.8,1102482.0,22.2316,22.7586,22.1991,22.5397,1102482.0
2020-09-10 10:00:00,27.8,27.92,27.4,27.48,361526.0,22.5397,22.6369,22.2153,22.2802,361526.0
2020-09-10 10:30:00,27.49,27.59,27.36,27.46,2058985.0,22.2883,22.3694,22.1829,22.264,2058985.0
2020-09-10 11:00:00,27.46,27.46,27.17,27.22,3660383.0,22.264,22.264,22.0289,22.0694,3660383.0
2020-09-10 11:30:00,27.22,27.25,27.11,27.12,367899.0,22.0694,22.0937,21.9802,21.9883,367899.0
2020-09-10 12:00:00,27.13,27.24,27.13,27.2,426989.0,21.9964,22.0856,21.9964,22.0532,426989.0
2020-09-10 12:30:00,27.2,27.25,27.01,27.02,757227.0,22.0532,22.0937,21.8991,21.9072,757227.0
2020-09-10 13:00:00,27.02,27.08,26.95,27.01,349484.0,21.9072,21.9559,21.8505,21.8991,349484.0
2020-09-10 13:30:00,27.0,27.0,26.87,26.96,518028.0,21.891,21.891,21.7856,21.8586,518028.0
2020-09-10 14:00:00,26.95,27.01,26.79,26.8,543475.0,21.8505,21.8991,21.7208,21.7289,543475.0
2020-09-10 14:30:00,26.8,26.9,26.75,26.82,713418.0,21.7289,21.81,21.6883,21.7451,713418.0
2020-09-10 15:00:00,26.82,26.84,26.56,26.59,796511.0,21.7451,21.7613,21.5343,21.5586,796511.0
2020-09-10 15:30:00,26.59,26.76,26.52,26.72,1882927.0,21.5586,21.6964,21.5019,21.664,1882927.0
2020-09-11 09:30:00,26.7,26.9,26.35,26.39,906740.0,21.6478,21.81,21.364,21.3965,906740.0
2020-09-11 10:00:00,26.38,26.7,26.38,26.54,429183.0,21.3883,21.6478,21.3883,21.5181,429183.0
2020-09-11 10:30:00,26.53,26.64,26.51,26.58,184172.0,21.51,21.5992,21.4938,21.5505,184172.0
2020-09-11 11:00:00,26.57,26.72,26.55,26.67,296584.0,21.5424,21.664,21.5262,21.6235,296584.0
2020-09-11 11:30:00,26.67,26.82,26.62,26.8,417890.0,21.6235,21.7451,21.5829,21.7289,417890.0
2020-09-11 12:00:00,26.79,27.09,26.76,27.04,443828.0,21.7208,21.964,21.6964,21.9235,443828.0
2020-09-11 12:30:00,27.04,27.16,26.9,26.93,518181.0,21.9235,22.0208,21.81,21.8343,518181.0
2020-09-11 13:00:00,26.94,26.95,26.79,26.81,166596.0,21.8424,21.8505,21.7208,21.737,166596.0
2020-09-11 13:30:00,26.81,26.89,26.73,26.86,277247.0,21.737,21.8018,21.6721,21.7775,277247.0
2020-09-11 14:00:00,26.85,27.0,26.79,26.9,193057.0,21.7694,21.891,21.7208,21.81,193057.0
2020-09-11 14:30:00,26.91,26.98,26.84,26.93,341540.0,21.8181,21.8748,21.7613,21.8343,341540.0
2020-09-11 15:00:00,26.94,26.99,26.81,26.96,350508.0,21.8424,21.8829,21.737,21.8586,350508.0
2020-09-11 15:30:00,26.97,27.16,26.97,27.1,1456736.0,21.8667,22.0208,21.8667,21.9721,1456736.0
2020-09-14 09:30:00,27.41,27.71,27.28,27.71,4337115.0,22.2235,22.4667,22.1181,22.4667,4337115.0
2020-09-14 10:00:00,27.71,27.79,27.59,27.73,1792778.0,22.4667,22.5315,22.3694,22.4829,1792778.0
2020-09-14 10:30:00,27.73,27.91,27.68,27.69,1604141.0,22.4829,22.6288,22.4424,22.4505,1604141.0
2020-09-14 11:00:00,27.7,27.78,27.68,27.69,314272.0,22.4586,22.5234,22.4424,22.4505,314272.0
2020-09-14 11:30:00,27.69,27.7,27.53,27.58,341897.0,22.4505,22.4586,22.3207,22.3613,341897.0
2020-09-14 12:00:00,27.58,27.77,27.56,27.75,525507.0,22.3613,22.5153,22.3451,22.4991,525507.0
2020-09-14 12:30:00,27.75,27.92,27.73,27.88,566721.0,22.4991,22.6369,22.4829,22.6045,566721.0
2020-09-14 13:00:00,27.89,27.95,27.73,27.76,508074.0,22.6126,22.6613,22.4829,22.5072,508074.0
2020-09-14 13:30:00,27.76,27.79,27.52,27.74,495337.0,22.5072,22.5315,22.3126,22.491,495337.0
2020-09-14 14:00:00,27.73,27.85,27.73,27.82,493743.0,22.4829,22.5802,22.4829,22.5559,493743.0
2020-09-14 14:30:00,27.82,27.94,27.67,27.84,403205.0,22.5559,22.6532,22.4343,22.5721,403205.0
2020-09-14 15:00:00,27.84,27.91,27.75,27.91,402786.0,22.5721,22.6288,22.4991,22.6288,402786.0
2020-09-14 15:30:00,27.91,28.1,27.83,27.98,1439694.0,22.6288,22.7829,22.564,22.6856,1439694.0
2020-09-15 09:30:00,27.96,28.0,27.13,27.14,695366.0,22.6694,22.7018,21.9964,22.0045,695366.0
2020-09-15 10:00:00,27.14,27.56,27.12,27.41,370824.0,22.0045,22.3451,21.9883,22.2235,370824.0
2020-09-15 10:30:00,27.43,27.66,27.41,27.48,331403.0,22.2397,22.4261,22.2235,22.2802,331403.0
2020-09-15 11:00:00,27.48,27.55,27.37,27.38,214003.0,22.2802,22.337,22.191,22.1991,214003.0
2020-09-15 11:30:00,27.37,27.37,27.24,27.3,222981.0,22.191,22.191,22.0856,22.1343,222981.0
2020-09-15 12:00:00,27.3,27.33,27.24,27.29,149030.0,22.1343,22.1586,22.0856,22.1262,149030.0
2020-09-15 12:30:00,27.29,27.36,27.25,27.32,225845.0,22.1262,22.1829,22.0937,22.1505,225845.0
2020-09-15 13:00:00,27.33,27.35,27.17,27.21,370613.0,22.1586,22.1748,22.0289,22.0613,370613.0
2020-09-15 13:30:00,27.21,27.22,27.11,27.14,243079.0,22.0613,22.0694,21.9802,22.0045,243079.0
2020-09-15 14:00:00,27.14,27.21,27.11,27.11,196070.0,22.0045,22.0613,21.9802,21.9802,196070.0
2020-09-15 14:30:00,27.11,27.11,27.01,27.05,301020.0,21.9802,21.9802,21.8991,21.9316,301020.0
2020-09-15 15:00:00,27.06,27.06,26.95,27.0,404031.0,21.9397,21.9397,21.8505,21.891,404031.0
2020-09-15 15:30:00,27.0,27.01,26.68,26.69,1599859.0,21.891,21.8991,21.6316,21.6397,1599859.0
2020-09-16 09:30:00,26.76,27.07,26.58,27.03,736058.0,21.6964,21.9478,21.5505,21.9154,736058.0
2020-09-16 10:00:00,27.03,27.7,27.02,27.51,1043887.0,21.9154,22.4586,21.9072,22.3045,1043887.0
2020-09-16 10:30:00,27.52,27.66,27.38,27.61,507139.0,22.3126,22.4261,22.1991,22.3856,507139.0
2020-09-16 11:00:00,27.62,27.79,27.56,27.77,812554.0,22.3937,22.5315,22.3451,22.5153,812554.0
2020-09-16 11:30:00,27.76,27.83,27.7,27.79,147536.0,22.5072,22.564,22.4586,22.5315,147536.0
2020-09-16 12:00:00,27.79,27.9,27.75,27.88,198427.0,22.5315,22.6207,22.4991,22.6045,198427.0
2020-09-16 12:30:00,27.87,27.94,27.74,27.89,207118.0,22.5964,22.6532,22.491,22.6126,207118.0
2020-09-16 13:00:00,27.89,27.89,27.73,27.79,223033.0,22.6126,22.6126,22.4829,22.5315,223033.0
2020-09-16 13:30:00,27.79,28.01,27.77,27.92,236349.0,22.5315,22.7099,22.5153,22.6369,236349.0
2020-09-16 14:00:00,27.89,28.06,27.89,28.0,161934.0,22.6126,22.7505,22.6126,22.7018,161934.0
2020-09-16 14:30:00,28.01,28.18,27.93,27.99,320056.0,22.7099,22.8478,22.6451,22.6937,320056.0
2020-09-16 15:00:00,27.99,28.03,27.61,27.73,460282.0,22.6937,22.7261,22.3856,22.4829,460282.0
2020-09-16 15:30:00,27.73,27.84,27.6,27.63,714190.0,22.4829,22.5721,22.3775,22.4018,714190.0
2020-09-17 09:30:00,27.07,27.53,26.91,27.46,1023658.0,21.9478,22.3207,21.8181,22.264,1023658.0
2020-09-17 10:00:00,27.46,27.82,27.42,27.79,447644.0,22.264,22.5559,22.2316,22.5315,447644.0
2020-09-17 10:30:00,27.79,27.81,27.58,27.58,302443.0,22.5315,22.5478,22.3613,22.3613,302443.0
2020-09-17 11:00:00,27.59,27.73,27.58,27.61,197403.0,22.3694,22.4829,22.3613,22.3856,197403.0
2020-09-17 11:30:00,27.61,27.64,27.44,27.47,364529.0,22.3856,22.4099,22.2478,22.2721,364529.0
2020-09-17 12:00:00,27.46,27.5,27.32,27.37,514434.0,22.264,22.2964,22.1505,22.191,514434.0
2020-09-17 12:30:00,27.36,27.53,27.34,27.5,194435.0,22.1829,22.3207,22.1667,22.2964,194435.0
2020-09-17 13:00:00,27.51,27.57,27.43,27.55,128949.0,22.3045,22.3532,22.2397,22.337,128949.0
2020-09-17 13:30:00,27.55,27.66,27.52,27.54,213472.0,22.337,22.4261,22.3126,22.3289,213472.0
2020-09-17 14:00:00,27.54,27.66,27.5,27.5,138348.0,22.3289,22.4261,22.2964,22.2964,138348.0
2020-09-17 14:30:00,27.49,27.56,27.45,27.54,1031879.0,22.2883,22.3451,22.2559,22.3289,1031879.0
2020-09-17 15:00:00,27.54,27.61,27.41,27.47,540986.0,22.3289,22.3856,22.2235,22.2721,540986.0
2020-09-17 15:30:00,27.47,27.73,27.46,27.49,1166476.0,22.2721,22.4829,22.264,22.2883,1166476.0
2020-09-18 09:30:00,27.11,27.46,27.08,27.12,693593.0,21.9802,22.264,21.9559,21.9883,693593.0
2020-09-18 10:00:00,27.12,27.51,27.07,27.42,651392.0,21.9883,22.3045,21.9478,22.2316,651392.0
2020-09-18 10:30:00,27.42,27.48,27.34,27.41,398371.0,22.2316,22.2802,22.1667,22.2235,398371.0
2020-09-18 11:00:00,27.41,27.45,27.33,27.36,506315.0,22.2235,22.2559,22.1586,22.1829,506315.0
2020-09-18 11:30:00,27.36,27.37,27.22,27.24,594647.0,22.1829,22.191,22.0694,22.0856,594647.0
2020-09-18 12:00:00,27.24,27.34,27.14,27.21,259946.0,22.0856,22.1667,22.0045,22.0613,259946.0
2020-09-18 12:30:00,27.21,27.22,27.09,27.11,423903.0,22.0613,22.0694,21.964,21.9802,423903.0
2020-09-18 13:00:00,27.1,27.21,27.09,27.1,220539.0,21.9721,22.0613,21.964,21.9721,220539.0
2020-09-18 13:30:00,27.1,27.16,27.02,27.14,623203.0,21.9721,22.0208,21.9072,22.0045,623203.0
2020-09-18 14:00:00,27.15,27.26,27.09,27.19,247938.0,22.0126,22.1018,21.964,22.0451,247938.0
2020-09-18 14:30:00,27.19,27.21,27.06,27.1,159640.0,22.0451,22.0613,21.9397,21.9721,159640.0
2020-09-18 15:00:00,27.11,27.12,26.97,27.05,319545.0,21.9802,21.9883,21.8667,21.9316,319545.0
2020-09-18 15:30:00,27.06,27.17,26.99,27.16,1378100.0,21.9397,22.0289,21.8829,22.0208,1378100.0
2020-09-21 09:30:00,26.31,26.63,26.15,26.63,488116.0,21.3316,21.591,21.2019,21.591,488116.0
2020-09-21 10:00:00,26.64,26.73,26.3,26.38,415741.0,21.5992,21.6721,21.3235,21.3883,415741.0
2020-09-21 10:30:00,26.37,26.37,26.12,26.18,246256.0,21.3802,21.3802,21.1775,21.2262,246256.0
2020-09-21 11:00:00,26.18,26.21,25.92,25.94,181703.0,21.2262,21.2505,21.0154,21.0316,181703.0
2020-09-21 11:30:00,25.94,25.98,25.84,25.94,204324.0,21.0316,21.064,20.9505,21.0316,204324.0
2020-09-21 12:00:00,25.93,26.03,25.91,25.96,199549.0,21.0235,21.1046,21.0073,21.0478,199549.0
2020-09-21 12:30:00,25.96,26.02,25.76,25.79,176686.0,21.0478,21.0965,20.8857,20.91,176686.0
2020-09-21 13:00:00,25.8,25.91,25.73,25.9,162027.0,20.9181,21.0073,20.8613,20.9992,162027.0
2020-09-21 13:30:00,25.89,25.94,25.81,25.86,136473.0,20.9911,21.0316,20.9262,20.9667,136473.0
2020-09-21 14:00:00,25.84,25.88,25.78,25.82,167226.0,20.9505,20.983,20.9019,20.9343,167226.0
2020-09-21 14:30:00,25.82,25.82,25.67,25.72,268059.0,20.9343,20.9343,20.8127,20.8532,268059.0
2020-09-21 15:00:00,25.72,25.92,25.71,25.88,329646.0,20.8532,21.0154,20.8451,20.983,329646.0
2020-09-21 15:30:00,25.88,25.92,25.77,25.83,844033.0,20.983,21.0154,20.8938,20.9424,844033.0
2020-09-22 09:30:00,25.79,25.88,25.48,25.5,761590.0,20.91,20.983,20.6586,20.6749,761590.0
2020-09-22 10:00:00,25.49,25.49,25.22,25.28,371654.0,20.6668,20.6668,20.4478,20.4965,371654.0
2020-09-22 10:30:00,25.29,25.39,24.93,24.94,485683.0,20.5046,20.5857,20.2127,20.2208,485683.0
2020-09-22 11:00:00,24.94,24.97,24.84,24.87,234441.0,20.2208,20.2452,20.1397,20.1641,234441.0
2020-09-22 11:30:00,24.86,24.87,24.65,24.65,342667.0,20.156,20.1641,19.9857,19.9857,342667.0
2020-09-22 12:00:00,24.66,24.7,24.56,24.57,239001.0,19.9938,20.0262,19.9127,19.9208,239001.0
2020-09-22 12:30:00,24.57,24.67,24.51,24.52,275263.0,19.9208,20.0019,19.8722,19.8803,275263.0
2020-09-22 13:00:00,24.52,24.55,24.46,24.51,265038.0,19.8803,19.9046,19.8317,19.8722,265038.0
2020-09-22 13:30:00,24.5,24.63,24.48,24.56,382111.0,19.8641,19.9695,19.8479,19.9127,382111.0
2020-09-22 14:00:00,24.56,24.61,24.41,24.43,325114.0,19.9127,19.9533,19.7911,19.8073,325114.0
2020-09-22 14:30:00,24.43,24.45,24.3,24.36,399294.0,19.8073,19.8235,19.7019,19.7506,399294.0
2020-09-22 15:00:00,24.36,24.51,24.34,24.48,358304.0,19.7506,19.8722,19.7344,19.8479,358304.0
2020-09-22 15:30:00,24.48,24.57,24.43,24.51,922948.0,19.8479,19.9208,19.8073,19.8722,922948.0
2020-09-23 09:30:00,24.72,25.37,24.68,25.13,585650.0,20.0425,20.5695,20.01,20.3749,585650.0
2020-09-23 10:00:00,25.13,25.16,24.91,25.06,473886.0,20.3749,20.3992,20.1965,20.3181,473886.0
2020-09-23 10:30:00,25.07,25.09,24.81,25.01,216839.0,20.3262,20.3424,20.1154,20.2776,216839.0
2020-09-23 11:00:00,25.01,25.02,24.77,24.8,156266.0,20.2776,20.2857,20.083,20.1073,156266.0
2020-09-23 11:30:00,24.8,24.89,24.72,24.8,126522.0,20.1073,20.1803,20.0425,20.1073,126522.0
2020-09-23 12:00:00,24.79,24.83,24.64,24.71,109656.0,20.0992,20.1316,19.9776,20.0343,109656.0
2020-09-23 12:30:00,24.7,24.77,24.65,24.71,115416.0,20.0262,20.083,19.9857,20.0343,115416.0
2020-09-23 13:00:00,24.71,24.75,24.62,24.63,113652.0,20.0343,20.0668,19.9614,19.9695,113652.0
2020-09-23 13:30:00,24.63,24.66,24.49,24.53,150408.0,19.9695,19.9938,19.856,19.8884,150408.0
2020-09-23 14:00:00,24.52,24.56,24.31,24.35,244758.0,19.8803,19.9127,19.71,19.7425,244758.0
2020-09-23 14:30:00,24.34,24.35,24.11,24.15,257324.0,19.7344,19.7425,19.5479,19.5803,257324.0
2020-09-23 15:00:00,24.16,24.2,24.02,24.12,336479.0,19.5884,19.6209,19.4749,19.556,336479.0
2020-09-23 15:30:00,24.11,24.2,23.92,23.95,755967.0,19.5479,19.6209,19.3938,19.4182,755967.0
2020-09-24 09:30:00,23.95,24.03,23.46,23.66,411611.0,19.4182,19.483,19.0209,19.183,411611.0
2020-09-24 10:00:00,23.67,24.18,23.67,24.01,293942.0,19.1911,19.6046,19.1911,19.4668,293942.0
2020-09-24 10:30:00,24.01,24.05,23.75,23.84,252869.0,19.4668,19.4992,19.256,19.329,252869.0
2020-09-24 11:00:00,23.83,23.85,23.65,23.71,137728.0,19.3209,19.3371,19.1749,19.2236,137728.0
2020-09-24 11:30:00,23.71,23.94,23.64,23.92,166460.0,19.2236,19.41,19.1668,19.3938,166460.0
2020-09-24 12:00:00,23.94,24.16,23.91,24.12,110341.0,19.41,19.5884,19.3857,19.556,110341.0
2020-09-24 12:30:00,24.12,24.18,24.02,24.18,116883.0,19.556,19.6046,19.4749,19.6046,116883.0
2020-09-24 13:00:00,24.18,24.5,24.16,24.47,142440.0,19.6046,19.8641,19.5884,19.8398,142440.0
2020-09-24 13:30:00,24.46,24.53,24.31,24.33,159766.0,19.8317,19.8884,19.71,19.7263,159766.0
2020-09-24 14:00:00,24.33,24.36,24.13,24.14,112891.0,19.7263,19.7506,19.5641,19.5722,112891.0
2020-09-24 14:30:00,24.14,24.19,23.89,23.9,160849.0,19.5722,19.6127,19.3695,19.3776,160849.0
2020-09-24 15:00:00,23.91,23.99,23.78,23.82,284759.0,19.3857,19.4506,19.2803,19.3128,284759.0
2020-09-24 15:30:00,23.8,23.94,23.73,23.83,450741.0,19.2965,19.41,19.2398,19.3209,450741.0
2020-09-25 09:30:00,23.6,24.09,23.54,23.96,356142.0,19.1344,19.5317,19.0857,19.4263,356142.0
2020-09-25 10:00:00,23.96,24.15,23.87,24.01,263889.0,19.4263,19.5803,19.3533,19.4668,263889.0
2020-09-25 10:30:00,24.01,24.24,23.98,24.19,211899.0,19.4668,19.6533,19.4425,19.6127,211899.0
2020-09-25 11:00:00,24.19,24.22,24.02,24.07,250142.0,19.6127,19.6371,19.4749,19.5154,250142.0
2020-09-25 11:30:00,24.07,24.18,24.03,24.12,180557.0,19.5154,19.6046,19.483,19.556,180557.0
2020-09-25 12:00:00,24.12,24.26,24.09,24.21,111969.0,19.556,19.6695,19.5317,19.629,111969.0
2020-09-25 12:30:00,24.22,24.33,24.18,24.3,181227.0,19.6371,19.7263,19.6046,19.7019,181227.0
2020-09-25 13:00:00,24.3,24.39,24.27,24.29,93477.0,19.7019,19.7749,19.6776,19.6938,93477.0
2020-09-25 13:30:00,24.28,24.32,24.22,24.28,87629.0,19.6857,19.7181,19.6371,19.6857,87629.0
2020-09-25 14:00:00,24.28,24.35,24.23,24.28,136907.0,19.6857,19.7425,19.6452,19.6857,136907.0
2020-09-25 14:30:00,24.27,24.35,24.24,24.32,142764.0,19.6776,19.7425,19.6533,19.7181,142764.0
2020-09-25 15:00:00,24.32,24.52,24.31,24.51,124455.0,19.7181,19.8803,19.71,19.8722,124455.0
2020-09-25 15:30:00,24.5,24.51,24.35,24.43,459128.0,19.8641,19.8722,19.7425,19.8073,459128.0
2020-09-28 09:30:00,24.96,25.31,24.91,25.03,747344.0,20.237,20.5208,20.1965,20.2938,747344.0
2020-09-28 10:00:00,25.03,25.3,24.98,25.22,134531.0,20.2938,20.5127,20.2533,20.4478,134531.0
2020-09-28 10:30:00,25.22,25.36,25.17,25.32,199787.0,20.4478,20.5614,20.4073,20.5289,199787.0
2020-09-28 11:00:00,25.33,25.36,25.24,25.26,118356.0,20.537,20.5614,20.4641,20.4803,118356.0
2020-09-28 11:30:00,25.25,25.4,25.23,25.39,139315.0,20.4722,20.5938,20.456,20.5857,139315.0
2020-09-28 12:00:00,25.41,25.54,25.39,25.51,96579.0,20.6019,20.7073,20.5857,20.683,96579.0
2020-09-28 12:30:00,25.51,25.52,25.39,25.39,91758.0,20.683,20.6911,20.5857,20.5857,91758.0
2020-09-28 13:00:00,25.39,25.43,25.29,25.32,116194.0,20.5857,20.6181,20.5046,20.5289,116194.0
2020-09-28 13:30:00,25.32,25.4,25.28,25.29,86315.0,20.5289,20.5938,20.4965,20.5046,86315.0
2020-09-28 14:00:00,25.29,25.42,25.27,25.37,112881.0,20.5046,20.61,20.4884,20.5695,112881.0
2020-09-28 14:30:00,25.38,25.5,25.36,25.49,113691.0,20.5776,20.6749,20.5614,20.6668,113691.0
2020-09-28 15:00:00,25.48,25.48,25.33,25.41,114572.0,20.6586,20.6586,20.537,20.6019,114572.0
2020-09-28 15:30:00,25.41,25.48,25.27,25.34,794164.0,20.6019,20.6586,20.4884,20.5451,794164.0
2020-09-29 09:30:00,25.22,25.36,24.96,25.05,176883.0,20.4478,20.5614,20.237,20.31,176883.0
2020-09-29 10:00:00,25.05,25.27,25.03,25.16,240760.0,20.31,20.4884,20.2938,20.3992,240760.0
2020-09-29 10:30:00,25.15,25.17,24.82,24.86,107483.0,20.3911,20.4073,20.1235,20.156,107483.0
2020-09-29 11:00:00,24.86,24.88,24.7,24.72,149910.0,20.156,20.1722,20.0262,20.0425,149910.0
2020-09-29 11:30:00,24.71,24.77,24.54,24.55,114299.0,20.0343,20.083,19.8965,19.9046,114299.0
2020-09-29 12:00:00,24.56,24.68,24.49,24.66,224627.0,19.9127,20.01,19.856,19.9938,224627.0
2020-09-29 12:30:00,24.66,24.69,24.53,24.65,197398.0,19.9938,20.0181,19.8884,19.9857,197398.0
2020-09-29 13:00:00,24.65,24.76,24.55,24.75,137801.0,19.9857,20.0749,19.9046,20.0668,137801.0
2020-09-29 13:30:00,24.76,24.88,24.72,24.83,101717.0,20.0749,20.1722,20.0425,20.1316,101717.0
2020-09-29 14:00:00,24.82,24.88,24.76,24.88,91129.0,20.1235,20.1722,20.0749,20.1722,91129.0
2020-09-29 14:30:00,24.88,24.92,24.8,24.81,101779.0,20.1722,20.2046,20.1073,20.1154,101779.0
2020-09-29 15:00:00,24.81,24.91,24.8,24.86,139205.0,20.1154,20.1965,20.1073,20.156,139205.0
2020-09-29 15:30:00,24.86,24.91,24.77,24.78,431801.0,20.156,20.1965,20.083,20.0911,431801.0
2020-09-30 09:30:00,24.92,25.23,24.9,25.1,251709.0,20.2046,20.456,20.1884,20.3506,251709.0
2020-09-30 10:00:00,25.09,25.4,25.04,25.14,216522.0,20.3424,20.5938,20.3019,20.383,216522.0
2020-09-30 10:30:00,25.15,25.35,25.1,25.27,253209.0,20.3911,20.5532,20.3506,20.4884,253209.0
2020-09-30 11:00:00,25.28,25.32,25.14,25.26,209362.0,20.4965,20.5289,20.383,20.4803,209362.0
2020-09-30 11:30:00,25.26,25.3,25.21,25.24,182091.0,20.4803,20.5127,20.4397,20.4641,182091.0
2020-09-30 12:00:00,25.24,25.47,25.24,25.46,87214.0,20.4641,20.6505,20.4641,20.6424,87214.0
2020-09-30 12:30:00,25.47,25.69,25.41,25.67,272492.0,20.6505,20.8289,20.6019,20.8127,272492.0
2020-09-30 13:00:00,25.67,25.67,25.59,25.64,117362.0,20.8127,20.8127,20.7478,20.7884,117362.0
2020-09-30 13:30:00,25.64,25.72,25.56,25.59,191038.0,20.7884,20.8532,20.7235,20.7478,191038.0
2020-09-30 14:00:00,25.59,25.69,25.34,25.38,250535.0,20.7478,20.8289,20.5451,20.5776,250535.0
2020-09-30 14:30:00,25.37,25.37,25.02,25.27,266089.0,20.5695,20.5695,20.2857,20.4884,266089.0
2020-09-30 15:00:00,25.27,25.31,25.03,25.22,226822.0,20.4884,20.5208,20.2938,20.4478,226822.0
2020-09-30 15:30:00,25.21,25.39,25.15,25.27,804927.0,20.4397,20.5857,20.3911,20.4884,804927.0
2020-10-01 09:30:00,25.46,25.71,25.2,25.37,301349.0,20.6424,20.8451,20.4316,20.5695,301349.0
2020-10-01 10:00:00,25.37,25.38,25.14,25.22,210007.0,20.5695,20.5776,20.383,20.4478,210007.0
2020-10-01 10:30:00,25.23,25.5,25.19,25.35,122132.0,20.456,20.6749,20.4235,20.5532,122132.0
2020-10-01 11:00:00,25.34,25.46,25.3,25.43,127944.0,20.5451,20.6424,20.5127,20.6181,127944.0
2020-10-01 11:30:00,25.43,25.46,25.3,25.36,242856.0,20.6181,20.6424,20.5127,20.5614,242856.0
2020-10-01 12:00:00,25.35,25.44,25.26,25.44,120518.0,20.5532,20.6262,20.4803,20.6262,120518.0
2020-10-01 12:30:00,25.45,25.51,25.41,25.48,103594.0,20.6343,20.683,20.6019,20.6586,103594.0
2020-10-01 13:00:00,25.48,25.58,25.46,25.48,90079.0,20.6586,20.7397,20.6424,20.6586,90079.0
2020-10-01 13:30:00,25.49,25.58,25.4,25.42,175539.0,20.6668,20.7397,20.5938,20.61,175539.0
2020-10-01 14:00:00,25.42,25.47,25.2,25.44,230537.0,20.61,20.6505,20.4316,20.6262,230537.0
2020-10-01 14:30:00,25.43,25.52,25.4,25.42,214287.0,20.6181,20.6911,20.5938,20.61,214287.0
2020-10-01 15:00:00,25.42,25.5,25.29,25.34,142899.0,20.61,20.6749,20.5046,20.5451,142899.0
2020-10-01 15:30:00,25.33,25.46,25.28,25.44,417665.0,20.537,20.6424,20.4965,20.6262,417665.0
2020-10-02 09:30:00,24.9,25.24,24.8,25.17,269970.0,20.1884,20.4641,20.1073,20.4073,269970.0
2020-10-02 10:00:00,25.19,25.49,25.17,25.46,249853.0,20.4235,20.6668,20.4073,20.6424,249853.0
2020-10-02 10:30:00,25.46,25.57,25.4,25.46,149534.0,20.6424,20.7316,20.5938,20.6424,149534.0
2020-10-02 11:00:00,25.46,25.75,25.43,25.71,151151.0,20.6424,20.8776,20.6181,20.8451,151151.0
2020-10-02 11:30:00,25.72,25.81,25.69,25.7,123638.0,20.8532,20.9262,20.8289,20.837,123638.0
2020-10-02 12:00:00,25.69,26.3,25.68,26.12,290884.0,20.8289,21.3235,20.8208,21.1775,290884.0
2020-10-02 12:30:00,26.12,26.3,26.1,26.27,166860.0,21.1775,21.3235,21.1613,21.2992,166860.0
2020-10-02 13:00:00,26.26,26.3,26.17,26.19,102616.0,21.2911,21.3235,21.2181,21.2343,102616.0
2020-10-02 13:30:00,26.19,26.21,25.94,26.0,117128.0,21.2343,21.2505,21.0316,21.0803,117128.0
2020-10-02 14:00:00,26.0,26.25,26.0,26.19,133618.0,21.0803,21.2829,21.0803,21.2343,133618.0
2020-10-02 14:30:00,26.19,26.35,26.17,26.21,145594.0,21.2343,21.364,21.2181,21.2505,145594.0
2020-10-02 15:00:00,26.21,26.33,26.13,26.33,241007.0,21.2505,21.3478,21.1857,21.3478,241007.0
2020-10-02 15:30:00,26.32,26.36,26.18,26.2,404831.0,21.3397,21.3721,21.2262,21.2424,404831.0
2020-10-05 09:30:00,26.52,26.97,26.45,26.75,277549.0,21.5019,21.8667,21.4451,21.6883,277549.0
2020-10-05 10:00:00,26.78,26.99,26.63,26.89,142856.0,21.7127,21.8829,21.591,21.8018,142856.0
2020-10-05 10:30:00,26.89,27.21,26.88,27.16,161165.0,21.8018,22.0613,21.7937,22.0208,161165.0
2020-10-05 11:00:00,27.16,27.35,27.09,27.11,697435.0,22.0208,22.1748,21.964,21.9802,697435.0
2020-10-05 11:30:00,27.11,27.2,27.04,27.13,374874.0,21.9802,22.0532,21.9235,21.9964,374874.0
2020-10-05 12:00:00,27.13,27.16,27.04,27.15,122703.0,21.9964,22.0208,21.9235,22.0126,122703.0
2020-10-05 12:30:00,27.16,27.18,26.98,26.99,105043.0,22.0208,22.037,21.8748,21.8829,105043.0
2020-10-05 13:00:00,26.99,27.14,26.96,27.14,99431.0,21.8829,22.0045,21.8586,22.0045,99431.0
2020-10-05 13:30:00,27.14,27.26,27.14,27.15,236386.0,22.0045,22.1018,22.0045,22.0126,236386.0
2020-10-05 14:00:00,27.16,27.23,27.14,27.18,148785.0,22.0208,22.0775,22.0045,22.037,148785.0
2020-10-05 14:30:00,27.17,27.29,27.17,27.28,111242.0,22.0289,22.1262,22.0289,22.1181,111242.0
2020-10-05 15:00:00,27.29,27.41,27.24,27.41,241033.0,22.1262,22.2235,22.0856,22.2235,241033.0
2020-10-05 15:30:00,27.42,27.5,27.34,27.47,783269.0,22.2316,22.2964,22.1667,22.2721,783269.0
2020-10-06 09:30:00,28.0,28.05,27.59,27.72,375692.0,22.7018,22.7423,22.3694,22.4748,375692.0
2020-10-06 10:00:00,27.71,27.99,27.67,27.86,160277.0,22.4667,22.6937,22.4343,22.5883,160277.0
2020-10-06 10:30:00,27.86,27.96,27.71,27.92,198588.0,22.5883,22.6694,22.4667,22.6369,198588.0
2020-10-06 11:00:00,27.92,28.05,27.88,28.03,208339.0,22.6369,22.7423,22.6045,22.7261,208339.0
2020-10-06 11:30:00,28.04,28.16,28.0,28.05,133009.0,22.7342,22.8315,22.7018,22.7423,133009.0
2020-10-06 12:00:00,28.06,28.1,27.98,28.02,138720.0,22.7505,22.7829,22.6856,22.718,138720.0
2020-10-06 12:30:00,28.02,28.11,27.92,28.11,279016.0,22.718,22.791,22.6369,22.791,279016.0
2020-10-06 13:00:00,28.12,28.24,28.11,28.14,166804.0,22.7991,22.8964,22.791,22.8153,166804.0
2020-10-06 13:30:00,28.14,28.21,28.06,28.16,166625.0,22.8153,22.8721,22.7505,22.8315,166625.0
2020-10-06 14:00:00,28.15,28.41,28.14,28.38,140252.0,22.8234,23.0342,22.8153,23.0099,140252.0
2020-10-06 14:30:00,28.38,28.48,27.37,27.45,388226.0,23.0099,23.091,22.191,22.2559,388226.0
2020-10-06 15:00:00,27.43,27.45,27.03,27.28,546409.0,22.2397,22.2559,21.9154,22.1181,546409.0
2020-10-06 15:30:00,27.27,27.38,27.02,27.13,633006.0,22.1099,22.1991,21.9072,21.9964,633006.0
2020-10-07 09:30:00,27.63,28.4,27.59,28.28,387105.0,22.4018,23.0261,22.3694,22.9288,387105.0
2020-10-07 10:00:00,28.28,28.46,28.11,28.37,194279.0,22.9288,23.0748,22.791,23.0018,194279.0
2020-10-07 10:30:00,28.37,28.46,28.12,28.13,156904.0,23.0018,23.0748,22.7991,22.8072,156904.0
2020-10-07 11:00:00,28.13,28.15,27.88,27.9,139444.0,22.8072,22.8234,22.6045,22.6207,139444.0
2020-10-07 11:30:00,27.91,27.95,27.79,27.81,104691.0,22.6288,22.6613,22.5315,22.5478,104691.0
2020-10-07 12:00:00,27.83,27.92,27.76,27.88,102809.0,22.564,22.6369,22.5072,22.6045,102809.0
2020-10-07 12:30:00,27.87,27.92,27.82,27.86,75630.0,22.5964,22.6369,22.5559,22.5883,75630.0
2020-10-07 13:00:00,27.85,27.94,27.81,27.87,80010.0,22.5802,22.6532,22.5478,22.5964,80010.0
2020-10-07 13:30:00,27.87,27.92,27.77,27.83,164349.0,22.5964,22.6369,22.5153,22.564,164349.0
2020-10-07 14:00:00,27.83,28.07,27.78,28.03,134780.0,22.564,22.7586,22.5234,22.7261,134780.0
2020-10-07 14:30:00,28.04,28.1,28.02,28.07,99630.0,22.7342,22.7829,22.718,22.7586,99630.0
2020-10-07 15:00:00,28.07,28.27,28.06,28.25,152128.0,22.7586,22.9207,22.7505,22.9045,152128.0
2020-10-07 15:30:00,28.25,28.26,28.1,28.12,409327.0,22.9045,22.9126,22.7829,22.7991,409327.0
2020-10-08 09:30:00,28.41,28.41,28.03,28.21,231514.0,23.0342,23.0342,22.7261,22.8721,231514.0
2020-10-08 10:00:00,28.21,28.48,28.09,28.47,167065.0,22.8721,23.091,22.7748,23.0829,167065.0
2020-10-08 10:30:00,28.47,28.55,28.33,28.34,120296.0,23.0829,23.1477,22.9694,22.9775,120296.0
2020-10-08 11:00:00,28.34,28.36,28.08,28.1,136710.0,22.9775,22.9937,22.7667,22.7829,136710.0
2020-10-08 11:30:00,28.1,28.19,27.96,28.09,95761.0,22.7829,22.8559,22.6694,22.7748,95761.0
2020-10-08 12:00:00,28.08,28.26,28.06,28.26,79201.0,22.7667,22.9126,22.7505,22.9126,79201.0
2020-10-08 12:30:00,28.26,28.33,28.24,28.27,88850.0,22.9126,22.9694,22.8964,22.9207,88850.0
2020-10-08 13:00:00,28.27,28.35,28.25,28.35,73608.0,22.9207,22.9856,22.9045,22.9856,73608.0
2020-10-08 13:30:00,28.34,28.36,28.28,28.34,62898.0,22.9775,22.9937,22.9288,22.9775,62898.0
2020-10-08 14:00:00,28.35,28.53,28.34,28.47,107279.0,22.9856,23.1315,22.9775,23.0829,107279.0
2020-10-08 14:30:00,28.46,28.49,28.38,28.46,114770.0,23.0748,23.0991,23.0099,23.0748,114770.0
2020-10-08 15:00:00,28.46,28.56,28.4,28.54,153911.0,23.0748,23.1558,23.0261,23.1396,153911.0
2020-10-08 15:30:00,28.55,28.63,28.54,28.57,405861.0,23.1477,23.2126,23.1396,23.164,405861.0
2020-10-09 09:30:00,28.75,28.87,28.35,28.48,238291.0,23.3099,23.4072,22.9856,23.091,238291.0
2020-10-09 10:00:00,28.47,28.52,28.06,28.08,187357.0,23.0829,23.1234,22.7505,22.7667,187357.0
2020-10-09 10:30:00,28.08,28.1,27.87,28.02,303659.0,22.7667,22.7829,22.5964,22.718,303659.0
2020-10-09 11:00:00,28.01,28.22,28.0,28.2,136549.0,22.7099,22.8802,22.7018,22.864,136549.0
2020-10-09 11:30:00,28.2,28.39,28.07,28.27,308190.0,22.864,23.018,22.7586,22.9207,308190.0
2020-10-09 12:00:00,28.27,28.38,28.21,28.29,206155.0,22.9207,23.0099,22.8721,22.9369,206155.0
2020-10-09 12:30:00,28.28,28.29,28.12,28.14,354896.0,22.9288,22.9369,22.7991,22.8153,354896.0
2020-10-09 13:00:00,28.15,28.21,28.06,28.19,209846.0,22.8234,22.8721,22.7505,22.8559,209846.0
2020-10-09 13:30:00,28.2,28.32,28.16,28.3,116509.0,22.864,22.9613,22.8315,22.945,116509.0
2020-10-09 14:00:00,28.29,28.29,28.07,28.1,150606.0,22.9369,22.9369,22.7586,22.7829,150606.0
2020-10-09 14:30:00,28.11,28.21,28.07,28.19,131647.0,22.791,22.8721,22.7586,22.8559,131647.0
2020-10-09 15:00:00,28.19,28.21,28.12,28.13,110730.0,22.8559,22.8721,22.7991,22.8072,110730.0
2020-10-09 15:30:00,28.13,28.13,27.93,27.96,613205.0,22.8072,22.8072,22.6451,22.6694,613205.0
2020-10-12 09:30:00,28.0,28.26,27.82,28.22,290226.0,22.7018,22.9126,22.5559,22.8802,290226.0
2020-10-12 10:00:00,28.23,28.32,28.11,28.29,113527.0,22.8883,22.9613,22.791,22.9369,113527.0
2020-10-12 10:30:00,28.29,28.37,28.19,28.2,90956.0,22.9369,23.0018,22.8559,22.864,90956.0
2020-10-12 11:00:00,28.21,28.29,28.2,28.24,104658.0,22.8721,22.9369,22.864,22.8964,104658.0
2020-10-12 11:30:00,28.24,28.27,28.11,28.14,97142.0,22.8964,22.9207,22.791,22.8153,97142.0
2020-10-12 12:00:00,28.14,28.25,28.11,28.23,74300.0,22.8153,22.9045,22.791,22.8883,74300.0
2020-10-12 12:30:00,28.23,28.25,28.13,28.2,82550.0,22.8883,22.9045,22.8072,22.864,82550.0
2020-10-12 13:00:00,28.2,28.22,28.17,28.2,78173.0,22.864,22.8802,22.8396,22.864,78173.0
2020-10-12 13:30:00,28.2,28.28,28.17,28.26,95971.0,22.864,22.9288,22.8396,22.9126,95971.0
2020-10-12 14:00:00,28.24,28.27,28.19,28.22,83384.0,22.8964,22.9207,22.8559,22.8802,83384.0
2020-10-12 14:30:00,28.22,28.28,28.16,28.27,96924.0,22.8802,22.9288,22.8315,22.9207,96924.0
2020-10-12 15:00:00,28.28,28.5,28.27,28.48,109997.0,22.9288,23.1072,22.9207,23.091,109997.0
2020-10-12 15:30:00,28.48,28.51,28.36,28.46,636165.0,23.091,23.1153,22.9937,23.0748,636165.0
2020-10-13 09:30:00,28.44,28.5,28.04,28.08,284230.0,23.0586,23.1072,22.7342,22.7667,284230.0
2020-10-13 10:00:00,28.08,28.36,27.86,27.89,187767.0,22.7667,22.9937,22.5883,22.6126,187767.0
2020-10-13 10:30:00,27.89,27.98,27.72,27.77,203161.0,22.6126,22.6856,22.4748,22.5153,203161.0
2020-10-13 11:00:00,27.77,27.83,27.67,27.72,136496.0,22.5153,22.564,22.4343,22.4748,136496.0
2020-10-13 11:30:00,27.72,27.72,27.57,27.69,102116.0,22.4748,22.4748,22.3532,22.4505,102116.0
2020-10-13 12:00:00,27.68,27.84,27.58,27.8,98871.0,22.4424,22.5721,22.3613,22.5397,98871.0
2020-10-13 12:30:00,27.81,27.91,27.68,27.86,104373.0,22.5478,22.6288,22.4424,22.5883,104373.0
2020-10-13 13:00:00,27.87,27.92,27.8,27.86,133206.0,22.5964,22.6369,22.5397,22.5883,133206.0
2020-10-13 13:30:00,27.86,27.99,27.84,27.94,562586.0,22.5883,22.6937,22.5721,22.6532,562586.0
2020-10-13 14:00:00,27.93,28.1,27.9,28.02,766669.0,22.6451,22.7829,22.6207,22.718,766669.0
2020-10-13 14:30:00,28.01,28.08,27.93,27.96,1114880.0,22.7099,22.7667,22.6451,22.6694,1114880.0
2020-10-13 15:00:00,27.95,28.09,27.93,28.05,567144.0,22.6613,22.7748,22.6451,22.7423,567144.0
2020-10-13 15:30:00,28.05,28.19,28.01,28.02,720675.0,22.7423,22.8559,22.7099,22.718,720675.0
2020-10-14 09:30:00,28.15,28.56,28.14,28.19,284996.0,22.8234,23.1558,22.8153,22.8559,284996.0
2020-10-14 10:00:00,28.19,28.24,27.98,28.09,178877.0,22.8559,22.8964,22.6856,22.7748,178877.0
2020-10-14 10:30:00,28.1,28.36,28.04,28.33,710606.0,22.7829,22.9937,22.7342,22.9694,710606.0
2020-10-14 11:00:00,28.33,28.36,28.14,28.3,287994.0,22.9694,22.9937,22.8153,22.945,287994.0
2020-10-14 11:30:00,28.3,28.35,27.98,28.02,231887.0,22.945,22.9856,22.6856,22.718,231887.0
2020-10-14 12:00:00,28.02,28.12,27.92,27.98,205014.0,22.718,22.7991,22.6369,22.6856,205014.0
2020-10-14 12:30:00,27.97,28.01,27.87,27.92,100265.0,22.6775,22.7099,22.5964,22.6369,100265.0
2020-10-14 13:00:00,27.92,28.05,27.9,27.95,263632.0,22.6369,22.7423,22.6207,22.6613,263632.0
2020-10-14 13:30:00,27.95,27.97,27.84,27.88,229617.0,22.6613,22.6775,22.5721,22.6045,229617.0
2020-10-14 14:00:00,27.88,27.91,27.81,27.85,242245.0,22.6045,22.6288,22.5478,22.5802,242245.0
2020-10-14 14:30:00,27.84,27.84,27.75,27.75,170744.0,22.5721,22.5721,22.4991,22.4991,170744.0
2020-10-14 15:00:00,27.75,27.82,27.68,27.72,288249.0,22.4991,22.5559,22.4424,22.4748,288249.0
2020-10-14 15:30:00,27.72,27.75,27.54,27.58,658851.0,22.4748,22.4991,22.3289,22.3613,658851.0
2020-10-15 09:30:00,27.24,27.58,27.15,27.54,740276.0,22.0856,22.3613,22.0126,22.3289,740276.0
2020-10-15 10:00:00,27.55,27.71,27.53,27.68,680370.0,22.337,22.4667,22.3207,22.4424,680370.0
2020-10-15 10:30:00,27.67,27.93,27.66,27.93,546045.0,22.4343,22.6451,22.4261,22.6451,546045.0
2020-10-15 11:00:00,27.93,27.95,27.75,27.76,317762.0,22.6451,22.6613,22.4991,22.5072,317762.0
2020-10-15 11:30:00,27.77,27.95,27.72,27.89,800986.0,22.5153,22.6613,22.4748,22.6126,800986.0
2020-10-15 12:00:00,27.88,27.91,27.74,27.78,235548.0,22.6045,22.6288,22.491,22.5234,235548.0
2020-10-15 12:30:00,27.78,27.93,27.74,27.88,228572.0,22.5234,22.6451,22.491,22.6045,228572.0
2020-10-15 13:00:00,27.89,27.94,27.76,27.94,352916.0,22.6126,22.6532,22.5072,22.6532,352916.0
2020-10-15 13:30:00,27.94,27.96,27.82,27.85,242082.0,22.6532,22.6694,22.5559,22.5802,242082.0
2020-10-15 14:00:00,27.86,27.93,27.79,27.86,1020661.0,22.5883,22.6451,22.5315,22.5883,1020661.0
2020-10-15 14:30:00,27.86,27.98,27.85,27.96,510429.0,22.5883,22.6856,22.5802,22.6694,510429.0
2020-10-15 15:00:00,27.96,28.03,27.83,28.01,1099120.0,22.6694,22.7261,22.564,22.7099,1099120.0
2020-10-15 15:30:00,28.01,28.06,27.86,27.9,1439837.0,22.7099,22.7505,22.5883,22.6207,1439837.0
2020-10-16 09:30:00,27.0,27.06,26.5,26.54,1544933.0,21.891,21.9397,21.4856,21.5181,1544933.0
2020-10-16 10:00:00,26.54,26.7,26.07,26.41,824037.0,21.5181,21.6478,21.137,21.4127,824037.0
2020-10-16 10:30:00,26.41,26.43,26.17,26.37,614893.0,21.4127,21.4289,21.2181,21.3802,614893.0
2020-10-16 11:00:00,26.37,26.69,26.36,26.68,571054.0,21.3802,21.6397,21.3721,21.6316,571054.0
2020-10-16 11:30:00,26.68,27.07,26.67,27.0,562174.0,21.6316,21.9478,21.6235,21.891,562174.0
2020-10-16 12:00:00,26.99,26.99,26.77,26.93,301487.0,21.8829,21.8829,21.7046,21.8343,301487.0
2020-10-16 12:30:00,26.94,26.95,26.64,26.68,245281.0,21.8424,21.8505,21.5992,21.6316,245281.0
2020-10-16 13:00:00,26.69,26.71,26.54,26.69,359198.0,21.6397,21.6559,21.5181,21.6397,359198.0
2020-10-16 13:30:00,26.68,26.7,26.52,26.7,398104.0,21.6316,21.6478,21.5019,21.6478,398104.0
2020-10-16 14:00:00,26.7,26.73,26.66,26.69,330297.0,21.6478,21.6721,21.6154,21.6397,330297.0
2020-10-16 14:30:00,26.7,26.8,26.64,26.75,544189.0,21.6478,21.7289,21.5992,21.6883,544189.0
2020-10-16 15:00:00,26.76,26.84,26.69,26.8,341867.0,21.6964,21.7613,21.6397,21.7289,341867.0
2020-10-16 15:30:00,26.8,26.82,26.59,26.61,923536.0,21.7289,21.7451,21.5586,21.5748,923536.0
2020-10-19 09:30:00,26.92,26.94,26.5,26.93,494698.0,21.8262,21.8424,21.4856,21.8343,494698.0
2020-10-19 10:00:00,26.92,27.0,26.74,26.81,360084.0,21.8262,21.891,21.6802,21.737,360084.0
2020-10-19 10:30:00,26.82,27.04,26.78,27.02,236729.0,21.7451,21.9235,21.7127,21.9072,236729.0
2020-10-19 11:00:00,27.01,27.05,26.72,26.81,218633.0,21.8991,21.9316,21.664,21.737,218633.0
2020-10-19 11:30:00,26.8,26.93,26.75,26.91,106412.0,21.7289,21.8343,21.6883,21.8181,106412.0
2020-10-19 12:00:00,26.9,26.91,26.83,26.86,178088.0,21.81,21.8181,21.7532,21.7775,178088.0
2020-10-19 12:30:00,26.86,26.88,26.81,26.84,122255.0,21.7775,21.7937,21.737,21.7613,122255.0
2020-10-19 13:00:00,26.84,26.94,26.81,26.91,174497.0,21.7613,21.8424,21.737,21.8181,174497.0
2020-10-19 13:30:00,26.91,27.04,26.86,27.01,152530.0,21.8181,21.9235,21.7775,21.8991,152530.0
2020-10-19 14:00:00,27.0,27.08,26.94,27.04,152238.0,21.891,21.9559,21.8424,21.9235,152238.0
2020-10-19 14:30:00,27.04,27.04,26.7,26.72,248340.0,21.9235,21.9235,21.6478,21.664,248340.0
2020-10-19 15:00:00,26.71,26.88,26.7,26.75,294337.0,21.6559,21.7937,21.6478,21.6883,294337.0
2020-10-19 15:30:00,26.75,26.75,26.59,26.64,857702.0,21.6883,21.6883,21.5586,21.5992,857702.0
2020-10-20 09:30:00,27.09,27.91,26.99,27.85,563884.0,21.964,22.6288,21.8829,22.5802,563884.0
2020-10-20 10:00:00,27.85,27.9,27.68,27.76,278206.0,22.5802,22.6207,22.4424,22.5072,278206.0
2020-10-20 10:30:00,27.77,27.97,27.71,27.8,249935.0,22.5153,22.6775,22.4667,22.5397,249935.0
2020-10-20 11:00:00,27.78,27.84,27.66,27.71,162010.0,22.5234,22.5721,22.4261,22.4667,162010.0
2020-10-20 11:30:00,27.7,27.76,27.64,27.65,113583.0,22.4586,22.5072,22.4099,22.418,113583.0
2020-10-20 12:00:00,27.65,27.69,27.53,27.55,272616.0,22.418,22.4505,22.3207,22.337,272616.0
2020-10-20 12:30:00,27.55,27.91,27.53,27.91,211378.0,22.337,22.6288,22.3207,22.6288,211378.0
2020-10-20 13:00:00,27.92,28.0,27.84,27.95,140965.0,22.6369,22.7018,22.5721,22.6613,140965.0
2020-10-20 13:30:00,27.95,28.0,27.88,27.97,537133.0,22.6613,22.7018,22.6045,22.6775,537133.0
2020-10-20 14:00:00,27.96,28.04,27.81,27.82,369596.0,22.6694,22.7342,22.5478,22.5559,369596.0
2020-10-20 14:30:00,27.81,27.88,27.74,27.75,122719.0,22.5478,22.6045,22.491,22.4991,122719.0
2020-10-20 15:00:00,27.75,27.77,27.53,27.68,346242.0,22.4991,22.5153,22.3207,22.4424,346242.0
2020-10-20 15:30:00,27.67,27.68,27.51,27.61,845749.0,22.4343,22.4424,22.3045,22.3856,845749.0
2020-10-21 09:30:00,27.44,27.6,27.24,27.36,278449.0,22.2478,22.3775,22.0856,22.1829,278449.0
2020-10-21 10:00:00,27.36,27.44,27.31,27.37,128937.0,22.1829,22.2478,22.1424,22.191,128937.0
2020-10-21 10:30:00,27.37,27.55,27.33,27.36,110432.0,22.191,22.337,22.1586,22.1829,110432.0
2020-10-21 11:00:00,27.35,27.48,27.26,27.42,168717.0,22.1748,22.2802,22.1018,22.2316,168717.0
2020-10-21 11:30:00,27.43,27.49,27.19,27.27,179338.0,22.2397,22.2883,22.0451,22.1099,179338.0
2020-10-21 12:00:00,27.28,27.47,27.24,27.31,137923.0,22.1181,22.2721,22.0856,22.1424,137923.0
2020-10-21 12:30:00,27.31,27.46,27.23,27.41,237872.0,22.1424,22.264,22.0775,22.2235,237872.0
2020-10-21 13:00:00,27.41,27.47,27.33,27.41,707565.0,22.2235,22.2721,22.1586,22.2235,707565.0
2020-10-21 13:30:00,27.41,27.52,27.39,27.45,165053.0,22.2235,22.3126,22.2072,22.2559,165053.0
2020-10-21 14:00:00,27.45,27.56,27.43,27.52,117732.0,22.2559,22.3451,22.2397,22.3126,117732.0
2020-10-21 14:30:00,27.52,27.54,27.44,27.52,108949.0,22.3126,22.3289,22.2478,22.3126,108949.0
2020-10-21 15:00:00,27.53,27.64,27.45,27.63,519977.0,22.3207,22.4099,22.2559,22.4018,519977.0
2020-10-21 15:30:00,27.63,27.64,27.51,27.55,1285164.0,22.4018,22.4099,22.3045,22.337,1285164.0
2020-10-22 09:30:00,27.64,27.87,27.42,27.82,266125.0,22.4099,22.5964,22.2316,22.5559,266125.0
2020-10-22 10:00:00,27.82,28.13,27.82,27.99,297007.0,22.5559,22.8072,22.5559,22.6937,297007.0
2020-10-22 10:30:00,27.97,28.35,27.95,28.33,320744.0,22.6775,22.9856,22.6613,22.9694,320744.0
2020-10-22 11:00:00,28.33,28.55,28.33,28.39,162881.0,22.9694,23.1477,22.9694,23.018,162881.0
2020-10-22 11:30:00,28.39,28.44,28.32,28.38,123153.0,23.018,23.0586,22.9613,23.0099,123153.0
2020-10-22 12:00:00,28.39,28.63,28.38,28.6,118952.0,23.018,23.2126,23.0099,23.1883,118952.0
2020-10-22 12:30:00,28.6,28.68,28.55,28.59,133068.0,23.1883,23.2531,23.1477,23.1802,133068.0
2020-10-22 13:00:00,28.6,28.78,28.58,28.61,268253.0,23.1883,23.3342,23.1721,23.1964,268253.0
2020-10-22 13:30:00,28.62,28.79,28.59,28.75,404683.0,23.2045,23.3423,23.1802,23.3099,404683.0
2020-10-22 14:00:00,28.75,28.92,28.73,28.89,205263.0,23.3099,23.4477,23.2937,23.4234,205263.0
2020-10-22 14:30:00,28.9,28.97,28.86,28.9,190349.0,23.4315,23.4883,23.3991,23.4315,190349.0
2020-10-22 15:00:00,28.91,28.96,28.83,28.95,143591.0,23.4396,23.4802,23.3748,23.4721,143591.0
2020-10-22 15:30:00,28.95,28.98,28.82,28.87,740370.0,23.4721,23.4964,23.3666,23.4072,740370.0
2020-10-23 09:30:00,29.1,29.37,28.92,28.98,338490.0,23.5937,23.8126,23.4477,23.4964,338490.0
2020-10-23 10:00:00,28.98,29.06,28.9,28.99,722191.0,23.4964,23.5612,23.4315,23.5045,722191.0
2020-10-23 10:30:00,29.0,29.23,28.81,28.82,357878.0,23.5126,23.6991,23.3585,23.3666,357878.0
2020-10-23 11:00:00,28.82,28.82,28.62,28.74,185926.0,23.3666,23.3666,23.2045,23.3018,185926.0
2020-10-23 11:30:00,28.73,28.82,28.7,28.77,179846.0,23.2937,23.3666,23.2694,23.3261,179846.0
2020-10-23 12:00:00,28.77,28.79,28.54,28.57,148946.0,23.3261,23.3423,23.1396,23.164,148946.0
2020-10-23 12:30:00,28.56,28.62,28.43,28.45,132125.0,23.1558,23.2045,23.0504,23.0667,132125.0
2020-10-23 13:00:00,28.44,28.77,28.44,28.76,184570.0,23.0586,23.3261,23.0586,23.318,184570.0
2020-10-23 13:30:00,28.76,28.85,28.73,28.84,158087.0,23.318,23.391,23.2937,23.3829,158087.0
2020-10-23 14:00:00,28.85,28.97,28.82,28.87,128822.0,23.391,23.4883,23.3666,23.4072,128822.0
2020-10-23 14:30:00,28.87,29.09,28.86,29.07,211599.0,23.4072,23.5856,23.3991,23.5693,211599.0
2020-10-23 15:00:00,29.06,29.12,28.99,29.01,170425.0,23.5612,23.6099,23.5045,23.5207,170425.0
2020-10-23 15:30:00,29.02,29.17,28.98,29.12,489720.0,23.5288,23.6504,23.4964,23.6099,489720.0
2020-10-26 09:30:00,28.8,28.91,28.3,28.54,416081.0,23.3504,23.4396,22.945,23.1396,416081.0
2020-10-26 10:00:00,28.53,28.67,28.39,28.49,182820.0,23.1315,23.245,23.018,23.0991,182820.0
2020-10-26 10:30:00,28.49,28.5,28.25,28.31,353436.0,23.0991,23.1072,22.9045,22.9532,353436.0
2020-10-26 11:00:00,28.3,28.35,28.13,28.3,388637.0,22.945,22.9856,22.8072,22.945,388637.0
2020-10-26 11:30:00,28.31,28.35,28.14,28.22,207509.0,22.9532,22.9856,22.8153,22.8802,207509.0
2020-10-26 12:00:00,28.21,28.22,28.05,28.09,159558.0,22.8721,22.8802,22.7423,22.7748,159558.0
2020-10-26 12:30:00,28.09,28.23,27.99,28.2,157295.0,22.7748,22.8883,22.6937,22.864,157295.0
2020-10-26 13:00:00,28.2,28.21,28.04,28.06,150757.0,22.864,22.8721,22.7342,22.7505,150757.0
2020-10-26 13:30:00,28.06,28.19,28.0,28.19,129761.0,22.7505,22.8559,22.7018,22.8559,129761.0
2020-10-26 14:00:00,28.19,28.34,28.14,28.32,148180.0,22.8559,22.9775,22.8153,22.9613,148180.0
2020-10-26 14:30:00,28.32,28.32,28.21,28.23,175936.0,22.9613,22.9613,22.8721,22.8883,175936.0
2020-10-26 15:00:00,28.22,28.25,28.16,28.17,222034.0,22.8802,22.9045,22.8315,22.8396,222034.0
2020-10-26 15:30:00,28.17,28.42,28.16,28.36,554356.0,22.8396,23.0423,22.8315,22.9937,554356.0
2020-10-27 09:30:00,27.81,28.07,27.5,27.65,357592.0,22.8776,23.0915,22.6226,22.746,357592.0
2020-10-27 10:00:00,27.64,27.75,27.46,27.5,235446.0,22.7378,22.8282,22.5897,22.6226,235446.0
2020-10-27 10:30:00,27.49,27.54,27.15,27.17,273190.0,22.6144,22.6555,22.3347,22.3511,273190.0
2020-10-27 11:00:00,27.17,27.27,27.02,27.02,152374.0,22.3511,22.4334,22.2277,22.2277,152374.0
2020-10-27 11:30:00,27.03,27.06,26.9,26.99,152790.0,22.2359,22.2606,22.129,22.203,152790.0
2020-10-27 12:00:00,26.99,27.16,26.96,27.13,218870.0,22.203,22.3429,22.1784,22.3182,218870.0
2020-10-27 12:30:00,27.13,27.13,26.9,26.94,87644.0,22.3182,22.3182,22.129,22.1619,87644.0
2020-10-27 13:00:00,26.94,27.08,26.89,27.07,166233.0,22.1619,22.2771,22.1208,22.2689,166233.0
2020-10-27 13:30:00,27.08,27.09,26.96,27.0,140236.0,22.2771,22.2853,22.1784,22.2113,140236.0
2020-10-27 14:00:00,26.99,27.01,26.89,26.9,131733.0,22.203,22.2195,22.1208,22.129,131733.0
2020-10-27 14:30:00,26.9,26.9,26.78,26.82,197944.0,22.129,22.129,22.0303,22.0632,197944.0
2020-10-27 15:00:00,26.82,26.89,26.8,26.81,172397.0,22.0632,22.1208,22.0467,22.055,172397.0
2020-10-27 15:30:00,26.81,26.85,26.64,26.65,422892.0,22.055,22.0879,21.9151,21.9233,422892.0
2020-10-28 09:30:00,26.03,26.45,25.96,26.21,357458.0,21.4133,21.7588,21.3557,21.5614,357458.0
2020-10-28 10:00:00,26.21,26.34,25.91,25.96,240111.0,21.5614,21.6683,21.3146,21.3557,240111.0
2020-10-28 10:30:00,25.95,26.0,25.81,25.89,232366.0,21.3475,21.3886,21.2323,21.2981,232366.0
2020-10-28 11:00:00,25.89,26.18,25.85,26.16,150466.0,21.2981,21.5367,21.2652,21.5203,150466.0
2020-10-28 11:30:00,26.16,26.46,26.06,26.42,109311.0,21.5203,21.767,21.438,21.7341,109311.0
2020-10-28 12:00:00,26.41,26.52,26.29,26.31,132020.0,21.7259,21.8164,21.6272,21.6436,132020.0
2020-10-28 12:30:00,26.31,26.39,26.08,26.16,97938.0,21.6436,21.7095,21.4544,21.5203,97938.0
2020-10-28 13:00:00,26.16,26.17,25.96,26.04,152418.0,21.5203,21.5285,21.3557,21.4215,152418.0
2020-10-28 13:30:00,26.03,26.05,25.93,26.04,90081.0,21.4133,21.4298,21.331,21.4215,90081.0
2020-10-28 14:00:00,26.03,26.11,25.86,26.09,102888.0,21.4133,21.4791,21.2735,21.4627,102888.0
2020-10-28 14:30:00,26.09,26.17,26.0,26.09,144498.0,21.4627,21.5285,21.3886,21.4627,144498.0
2020-10-28 15:00:00,26.09,26.12,25.96,26.08,181283.0,21.4627,21.4873,21.3557,21.4544,181283.0
2020-10-28 15:30:00,26.08,26.18,25.82,25.88,629948.0,21.4544,21.5367,21.2406,21.2899,629948.0
2020-10-29 09:30:00,25.8,25.99,25.41,25.86,290499.0,21.2241,21.3804,20.9033,21.2735,290499.0
2020-10-29 10:00:00,25.87,26.08,25.66,26.07,189770.0,21.2817,21.4544,21.1089,21.4462,189770.0
2020-10-29 10:30:00,26.08,26.38,26.08,26.18,127455.0,21.4544,21.7012,21.4544,21.5367,127455.0
2020-10-29 11:00:00,26.18,26.23,26.12,26.13,142705.0,21.5367,21.5778,21.4873,21.4956,142705.0
2020-10-29 11:30:00,26.14,26.2,26.03,26.16,110836.0,21.5038,21.5532,21.4133,21.5203,110836.0
2020-10-29 12:00:00,26.15,26.18,26.05,26.07,59407.0,21.512,21.5367,21.4298,21.4462,59407.0
2020-10-29 12:30:00,26.08,26.18,25.99,26.02,78482.0,21.4544,21.5367,21.3804,21.4051,78482.0
2020-10-29 13:00:00,26.03,26.09,25.91,26.06,116642.0,21.4133,21.4627,21.3146,21.438,116642.0
2020-10-29 13:30:00,26.06,26.5,26.06,26.49,171672.0,21.438,21.7999,21.438,21.7917,171672.0
2020-10-29 14:00:00,26.48,26.74,26.48,26.68,191221.0,21.7835,21.9974,21.7835,21.948,191221.0
2020-10-29 14:30:00,26.7,26.77,26.53,26.73,96338.0,21.9645,22.0221,21.8246,21.9892,96338.0
2020-10-29 15:00:00,26.73,26.79,26.59,26.76,167384.0,21.9892,22.0385,21.874,22.0138,167384.0
2020-10-29 15:30:00,26.75,26.96,26.69,26.71,1004785.0,22.0056,22.1784,21.9563,21.9727,1004785.0
2020-10-30 09:30:00,26.64,26.91,26.54,26.78,182948.0,21.9151,22.1372,21.8329,22.0303,182948.0
2020-10-30 10:00:00,26.78,26.97,26.53,26.58,109391.0,22.0303,22.1866,21.8246,21.8658,109391.0
2020-10-30 10:30:00,26.58,26.63,26.31,26.31,173070.0,21.8658,21.9069,21.6436,21.6436,173070.0
2020-10-30 11:00:00,26.31,26.82,26.31,26.63,197306.0,21.6436,22.0632,21.6436,21.9069,197306.0
2020-10-30 11:30:00,26.62,26.79,26.57,26.75,91856.0,21.8987,22.0385,21.8575,22.0056,91856.0
2020-10-30 12:00:00,26.75,26.87,26.65,26.83,139508.0,22.0056,22.1043,21.9233,22.0714,139508.0
2020-10-30 12:30:00,26.83,26.87,26.72,26.75,83659.0,22.0714,22.1043,21.9809,22.0056,83659.0
2020-10-30 13:00:00,26.73,26.94,26.7,26.91,78844.0,21.9892,22.1619,21.9645,22.1372,78844.0
2020-10-30 13:30:00,26.91,27.08,26.69,27.06,164436.0,22.1372,22.2771,21.9563,22.2606,164436.0
2020-10-30 14:00:00,27.06,27.26,26.95,26.98,162505.0,22.2606,22.4252,22.1701,22.1948,162505.0
2020-10-30 14:30:00,26.98,27.05,26.87,27.0,268973.0,22.1948,22.2524,22.1043,22.2113,268973.0
2020-10-30 15:00:00,26.99,27.02,26.88,26.92,274603.0,22.203,22.2277,22.1126,22.1455,274603.0
2020-10-30 15:30:00,26.91,27.26,26.79,27.25,544348.0,22.1372,22.4252,22.0385,22.4169,544348.0
2020-11-02 09:30:00,27.61,27.62,27.08,27.46,314527.0,22.7131,22.7213,22.2771,22.5897,314527.0
2020-11-02 10:00:00,27.49,27.8,27.45,27.77,160973.0,22.6144,22.8694,22.5815,22.8447,160973.0
2020-11-02 10:30:00,27.76,27.82,27.54,27.61,132117.0,22.8365,22.8858,22.6555,22.7131,132117.0
2020-11-02 11:00:00,27.61,27.97,27.58,27.97,137389.0,22.7131,23.0092,22.6884,23.0092,137389.0
2020-11-02 11:30:00,27.97,27.98,27.8,27.82,139552.0,23.0092,23.0175,22.8694,22.8858,139552.0
2020-11-02 12:00:00,27.82,27.93,27.76,27.85,144610.0,22.8858,22.9763,22.8365,22.9105,144610.0
2020-11-02 12:30:00,27.86,27.9,27.68,27.79,129648.0,22.9187,22.9516,22.7707,22.8612,129648.0
2020-11-02 13:00:00,27.8,27.83,27.58,27.63,117876.0,22.8694,22.8941,22.6884,22.7295,117876.0
2020-11-02 13:30:00,27.63,27.79,27.62,27.66,144708.0,22.7295,22.8612,22.7213,22.7542,144708.0
2020-11-02 14:00:00,27.66,27.94,27.64,27.94,182989.0,22.7542,22.9845,22.7378,22.9845,182989.0
2020-11-02 14:30:00,27.95,28.07,27.9,27.95,157156.0,22.9928,23.0915,22.9516,22.9928,157156.0
2020-11-02 15:00:00,27.94,28.05,27.92,27.98,200894.0,22.9845,23.075,22.9681,23.0175,200894.0
2020-11-02 15:30:00,27.99,28.07,27.8,28.03,691609.0,23.0257,23.0915,22.8694,23.0586,691609.0
2020-11-03 09:30:00,28.69,28.85,28.51,28.73,320207.0,23.6015,23.7332,23.4535,23.6344,320207.0
2020-11-03 10:00:00,28.73,28.8,28.54,28.8,264086.0,23.6344,23.692,23.4781,23.692,264086.0
2020-11-03 10:30:00,28.79,29.07,28.71,29.05,254581.0,23.6838,23.9141,23.618,23.8977,254581.0
2020-11-03 11:00:00,29.06,29.13,28.99,29.0,120560.0,23.9059,23.9635,23.8483,23.8565,120560.0
2020-11-03 11:30:00,29.0,29.11,28.89,29.08,146648.0,23.8565,23.947,23.7661,23.9224,146648.0
2020-11-03 12:00:00,29.09,29.1,28.79,28.8,219070.0,23.9306,23.9388,23.6838,23.692,219070.0
2020-11-03 12:30:00,28.8,28.87,28.69,28.74,115594.0,23.692,23.7496,23.6015,23.6427,115594.0
2020-11-03 13:00:00,28.75,28.84,28.73,28.79,139596.0,23.6509,23.7249,23.6344,23.6838,139596.0
2020-11-03 13:30:00,28.79,28.86,28.72,28.79,124809.0,23.6838,23.7414,23.6262,23.6838,124809.0
2020-11-03 14:00:00,28.78,29.0,28.77,28.88,102752.0,23.6756,23.8565,23.6673,23.7578,102752.0
2020-11-03 14:30:00,28.89,29.03,28.87,29.02,103891.0,23.7661,23.8812,23.7496,23.873,103891.0
2020-11-03 15:00:00,29.03,29.04,28.8,28.87,202294.0,23.8812,23.8895,23.692,23.7496,202294.0
2020-11-03 15:30:00,28.87,29.22,28.87,29.03,681258.0,23.7496,24.0375,23.7496,23.8812,681258.0
2020-11-04 09:30:00,27.98,28.01,26.44,26.81,1057941.0,23.0175,23.0421,21.7506,22.055,1057941.0
2020-11-04 10:00:00,26.82,27.31,26.78,26.94,562110.0,22.0632,22.4663,22.0303,22.1619,562110.0
2020-11-04 10:30:00,26.94,27.14,26.81,27.08,352135.0,22.1619,22.3264,22.055,22.2771,352135.0
2020-11-04 11:00:00,27.07,27.19,26.98,27.13,244265.0,22.2689,22.3676,22.1948,22.3182,244265.0
2020-11-04 11:30:00,27.14,27.25,27.05,27.19,214974.0,22.3264,22.4169,22.2524,22.3676,214974.0
2020-11-04 12:00:00,27.18,27.43,27.16,27.29,186370.0,22.3593,22.565,22.3429,22.4498,186370.0
2020-11-04 12:30:00,27.29,27.36,27.22,27.25,185828.0,22.4498,22.5074,22.3922,22.4169,185828.0
2020-11-04 13:00:00,27.26,27.42,27.24,27.34,170870.0,22.4252,22.5568,22.4087,22.491,170870.0
2020-11-04 13:30:00,27.34,27.39,27.17,27.21,149395.0,22.491,22.5321,22.3511,22.384,149395.0
2020-11-04 14:00:00,27.21,27.29,27.07,27.24,154786.0,22.384,22.4498,22.2689,22.4087,154786.0
2020-11-04 14:30:00,27.25,27.28,27.03,27.08,184480.0,22.4169,22.4416,22.2359,22.2771,184480.0
2020-11-04 15:00:00,27.09,27.11,26.79,26.8,231181.0,22.2853,22.3018,22.0385,22.0467,231181.0
2020-11-04 15:30:00,26.8,26.9,26.71,26.72,906268.0,22.0467,22.129,21.9727,21.9809,906268.0
2020-11-05 09:30:00,26.92,27.88,26.91,27.73,460388.0,22.1455,22.9352,22.1372,22.8118,460388.0
2020-11-05 10:00:00,27.73,28.24,27.71,28.06,509127.0,22.8118,23.2313,22.7953,23.0833,509127.0
2020-11-05 10:30:00,28.07,28.33,27.98,28.29,674155.0,23.0915,23.3054,23.0175,23.2725,674155.0
2020-11-05 11:00:00,28.28,28.55,28.26,28.43,378416.0,23.2642,23.4864,23.2478,23.3876,378416.0
2020-11-05 11:30:00,28.44,28.75,28.41,28.74,584314.0,23.3959,23.6509,23.3712,23.6427,584314.0
2020-11-05 12:00:00,28.74,28.8,28.58,28.63,475701.0,23.6427,23.692,23.511,23.5522,475701.0
2020-11-05 12:30:00,28.63,28.89,28.61,28.88,368861.0,23.5522,23.7661,23.5357,23.7578,368861.0
2020-11-05 13:00:00,28.88,29.07,28.88,29.01,667907.0,23.7578,23.9141,23.7578,23.8648,667907.0
2020-11-05 13:30:00,29.01,29.22,28.93,29.1,559158.0,23.8648,24.0375,23.799,23.9388,559158.0
2020-11-05 14:00:00,29.08,29.21,29.02,29.13,212658.0,23.9224,24.0293,23.873,23.9635,212658.0
2020-11-05 14:30:00,29.12,29.2,28.93,29.14,566213.0,23.9553,24.0211,23.799,23.9717,566213.0
2020-11-05 15:00:00,29.14,29.24,29.04,29.23,452819.0,23.9717,24.054,23.8895,24.0458,452819.0
2020-11-05 15:30:00,29.23,29.24,28.88,28.91,1692451.0,24.0458,24.054,23.7578,23.7825,1692451.0
2020-11-06 09:30:00,29.09,29.34,28.73,28.89,449327.0,23.9306,24.1362,23.6344,23.7661,449327.0
2020-11-06 10:00:00,28.89,29.02,28.67,28.69,240475.0,23.7661,23.873,23.5851,23.6015,240475.0
2020-11-06 10:30:00,28.69,29.06,28.68,28.76,204183.0,23.6015,23.9059,23.5933,23.6591,204183.0
2020-11-06 11:00:00,28.77,28.85,28.47,28.54,231756.0,23.6673,23.7332,23.4205,23.4781,231756.0
2020-11-06 11:30:00,28.55,28.58,28.39,28.41,220610.0,23.4864,23.511,23.3547,23.3712,220610.0
2020-11-06 12:00:00,28.39,28.39,28.18,28.24,197165.0,23.3547,23.3547,23.182,23.2313,197165.0
2020-11-06 12:30:00,28.24,28.26,28.0,28.02,178118.0,23.2313,23.2478,23.0339,23.0504,178118.0
2020-11-06 13:00:00,28.02,28.08,27.93,28.05,127471.0,23.0504,23.0997,22.9763,23.075,127471.0
2020-11-06 13:30:00,28.04,28.05,27.84,27.89,137955.0,23.0668,23.075,22.9023,22.9434,137955.0
2020-11-06 14:00:00,27.9,27.93,27.65,27.68,188016.0,22.9516,22.9763,22.746,22.7707,188016.0
2020-11-06 14:30:00,27.68,27.68,27.57,27.58,199429.0,22.7707,22.7707,22.6802,22.6884,199429.0
2020-11-06 15:00:00,27.58,27.6,27.49,27.58,226572.0,22.6884,22.7049,22.6144,22.6884,226572.0
2020-11-06 15:30:00,27.59,27.91,27.56,27.71,772541.0,22.6966,22.9599,22.6719,22.7953,772541.0
2020-11-09 09:30:00,30.6,32.78,30.53,32.25,1550260.0,25.1728,26.9661,25.1152,26.5301,1550260.0
2020-11-09 10:00:00,32.26,32.63,32.15,32.39,1023088.0,26.5384,26.8427,26.4479,26.6453,1023088.0
2020-11-09 10:30:00,32.39,32.69,32.29,32.69,811410.0,26.6453,26.8921,26.563,26.8921,811410.0
2020-11-09 11:00:00,32.69,32.72,32.19,32.28,519662.0,26.8921,26.9168,26.4808,26.5548,519662.0
2020-11-09 11:30:00,32.29,32.5,32.09,32.41,376589.0,26.563,26.7358,26.3985,26.6617,376589.0
2020-11-09 12:00:00,32.41,32.74,32.34,32.73,398342.0,26.6617,26.9332,26.6042,26.925,398342.0
2020-11-09 12:30:00,32.73,32.97,32.67,32.75,384195.0,26.925,27.1224,26.8756,26.9414,384195.0
2020-11-09 13:00:00,32.75,32.95,32.72,32.87,425978.0,26.9414,27.106,26.9168,27.0402,425978.0
2020-11-09 13:30:00,32.88,32.92,32.35,32.47,548545.0,27.0484,27.0813,26.6124,26.7111,548545.0
2020-11-09 14:00:00,32.47,32.54,32.28,32.49,517974.0,26.7111,26.7687,26.5548,26.7276,517974.0
2020-11-09 14:30:00,32.49,32.67,32.45,32.65,373382.0,26.7276,26.8756,26.6947,26.8592,373382.0
2020-11-09 15:00:00,32.65,32.74,32.48,32.5,402988.0,26.8592,26.9332,26.7193,26.7358,402988.0
2020-11-09 15:30:00,32.5,32.68,32.28,32.34,1089373.0,26.7358,26.8839,26.5548,26.6042,1089373.0
2020-11-10 09:30:00,32.46,32.6,31.87,32.36,459396.0,26.7029,26.818,26.2175,26.6206,459396.0
2020-11-10 10:00:00,32.35,32.67,32.26,32.66,307640.0,26.6124,26.8756,26.5384,26.8674,307640.0
2020-11-10 10:30:00,32.66,32.67,31.91,32.18,453949.0,26.8674,26.8756,26.2504,26.4725,453949.0
2020-11-10 11:00:00,32.18,32.38,32.11,32.28,310326.0,26.4725,26.6371,26.415,26.5548,310326.0
2020-11-10 11:30:00,32.27,32.41,32.19,32.25,312608.0,26.5466,26.6617,26.4808,26.5301,312608.0
2020-11-10 12:00:00,32.24,32.24,32.05,32.21,155831.0,26.5219,26.5219,26.3656,26.4972,155831.0
2020-11-10 12:30:00,32.22,32.47,32.22,32.47,130936.0,26.5054,26.7111,26.5054,26.7111,130936.0
2020-11-10 13:00:00,32.46,32.55,32.35,32.37,176749.0,26.7029,26.7769,26.6124,26.6288,176749.0
2020-11-10 13:30:00,32.37,32.54,32.23,32.52,209703.0,26.6288,26.7687,26.5137,26.7522,209703.0
2020-11-10 14:00:00,32.52,32.74,32.47,32.68,251908.0,26.7522,26.9332,26.7111,26.8839,251908.0
2020-11-10 14:30:00,32.68,32.87,32.6,32.83,276953.0,26.8839,27.0402,26.818,27.0073,276953.0
2020-11-10 15:00:00,32.83,32.98,32.76,32.81,265368.0,27.0073,27.1307,26.9497,26.9908,265368.0
2020-11-10 15:30:00,32.8,32.88,32.65,32.8,775504.0,26.9826,27.0484,26.8592,26.9826,775504.0
2020-11-11 09:30:00,32.9,32.9,31.69,31.69,437531.0,27.0648,27.0648,26.0694,26.0694,437531.0
2020-11-11 10:00:00,31.7,31.88,31.56,31.7,352198.0,26.0777,26.2257,25.9625,26.0777,352198.0
2020-11-11 10:30:00,31.71,31.84,31.49,31.64,312978.0,26.0859,26.1928,25.9049,26.0283,312978.0
2020-11-11 11:00:00,31.63,31.76,31.53,31.75,275442.0,26.0201,26.127,25.9378,26.1188,275442.0
2020-11-11 11:30:00,31.76,31.94,31.73,31.74,157663.0,26.127,26.2751,26.1024,26.1106,157663.0
2020-11-11 12:00:00,31.75,31.75,31.57,31.6,106086.0,26.1188,26.1188,25.9707,25.9954,106086.0
2020-11-11 12:30:00,31.6,31.95,31.55,31.89,105446.0,25.9954,26.2833,25.9543,26.234,105446.0
2020-11-11 13:00:00,31.89,31.92,31.68,31.85,99135.0,26.234,26.2587,26.0612,26.2011,99135.0
2020-11-11 13:30:00,31.86,31.94,31.76,31.82,218899.0,26.2093,26.2751,26.127,26.1764,218899.0
2020-11-11 14:00:00,31.82,31.84,31.68,31.68,135402.0,26.1764,26.1928,26.0612,26.0612,135402.0
2020-11-11 14:30:00,31.68,31.72,31.43,31.61,178476.0,26.0612,26.0941,25.8556,26.0036,178476.0
2020-11-11 15:00:00,31.6,31.62,31.42,31.42,159680.0,25.9954,26.0119,25.8473,25.8473,159680.0
2020-11-11 15:30:00,31.43,31.71,31.43,31.68,609289.0,25.8556,26.0859,25.8556,26.0612,609289.0
2020-11-12 09:30:00,30.83,31.3,30.55,30.6,462309.0,25.362,25.7486,25.1316,25.1728,462309.0
2020-11-12 10:00:00,30.61,30.84,30.47,30.62,311687.0,25.181,25.3702,25.0658,25.1892,311687.0
2020-11-12 10:30:00,30.61,30.86,30.6,30.85,196796.0,25.181,25.3867,25.1728,25.3784,196796.0
2020-11-12 11:00:00,30.84,31.01,30.71,30.71,131671.0,25.3702,25.5101,25.2633,25.2633,131671.0
2020-11-12 11:30:00,30.71,30.78,30.6,30.65,215305.0,25.2633,25.3208,25.1728,25.2139,215305.0
2020-11-12 12:00:00,30.65,30.89,30.61,30.75,220782.0,25.2139,25.4113,25.181,25.2962,220782.0
2020-11-12 12:30:00,30.74,30.77,30.54,30.56,195255.0,25.2879,25.3126,25.1234,25.1399,195255.0
2020-11-12 13:00:00,30.55,30.65,30.28,30.3,296783.0,25.1316,25.2139,24.9095,24.926,296783.0
2020-11-12 13:30:00,30.31,30.46,30.28,30.39,209691.0,24.9342,25.0576,24.9095,25.0,209691.0
2020-11-12 14:00:00,30.38,30.44,30.2,30.24,164796.0,24.9918,25.0411,24.8437,24.8766,164796.0
2020-11-12 14:30:00,30.24,30.42,30.13,30.16,218047.0,24.8766,25.0247,24.7861,24.8108,218047.0
2020-11-12 15:00:00,30.16,30.46,30.09,30.4,150958.0,24.8108,25.0576,24.7532,25.0082,150958.0
2020-11-12 15:30:00,30.4,30.72,30.34,30.69,652117.0,25.0082,25.2715,24.9589,25.2468,652117.0
2020-11-13 09:30:00,31.16,31.44,31.07,31.27,223636.0,25.6334,25.8638,25.5594,25.7239,223636.0
2020-11-13 10:00:00,31.27,31.74,31.27,31.68,256009.0,25.7239,26.1106,25.7239,26.0612,256009.0
2020-11-13 10:30:00,31.69,31.86,31.42,31.46,195132.0,26.0694,26.2093,25.8473,25.8802,195132.0
2020-11-13 11:00:00,31.47,31.58,31.42,31.58,99011.0,25.8885,25.979,25.8473,25.979,99011.0
2020-11-13 11:30:00,31.57,31.82,31.55,31.72,188305.0,25.9707,26.1764,25.9543,26.0941,188305.0
2020-11-13 12:00:00,31.71,31.74,31.54,31.61,73981.0,26.0859,26.1106,25.9461,26.0036,73981.0
2020-11-13 12:30:00,31.62,31.7,31.58,31.65,67349.0,26.0119,26.0777,25.979,26.0365,67349.0
2020-11-13 13:00:00,31.65,31.77,31.6,31.76,114988.0,26.0365,26.1353,25.9954,26.127,114988.0
2020-11-13 13:30:00,31.76,31.95,31.71,31.89,160115.0,26.127,26.2833,26.0859,26.234,160115.0
2020-11-13 14:00:00,31.89,31.98,31.79,31.9,243857.0,26.234,26.308,26.1517,26.2422,243857.0
2020-11-13 14:30:00,31.9,31.97,31.85,31.92,239588.0,26.2422,26.2998,26.2011,26.2587,239588.0
2020-11-13 15:00:00,31.92,31.95,31.71,31.75,168010.0,26.2587,26.2833,26.0859,26.1188,168010.0
2020-11-13 15:30:00,31.75,32.0,31.72,31.75,490800.0,26.1188,26.3245,26.0941,26.1188,490800.0
2020-11-16 09:30:00,33.25,33.97,32.82,32.94,703034.0,27.3528,27.9451,26.999,27.0977,703034.0
2020-11-16 10:00:00,32.95,33.31,32.77,33.18,344499.0,27.106,27.4021,26.9579,27.2952,344499.0
2020-11-16 10:30:00,33.18,33.42,33.05,33.2,181452.0,27.2952,27.4926,27.1882,27.3116,181452.0
2020-11-16 11:00:00,33.21,33.25,32.86,33.2,173631.0,27.3199,27.3528,27.0319,27.3116,173631.0
2020-11-16 11:30:00,33.2,33.27,33.1,33.16,104672.0,27.3116,27.3692,27.2294,27.2787,104672.0
2020-11-16 12:00:00,33.15,33.15,32.85,32.87,90043.0,27.2705,27.2705,27.0237,27.0402,90043.0
2020-11-16 12:30:00,32.86,32.97,32.81,32.82,114244.0,27.0319,27.1224,26.9908,26.999,114244.0
2020-11-16 13:00:00,32.81,32.87,32.64,32.65,149862.0,26.9908,27.0402,26.851,26.8592,149862.0
2020-11-16 13:30:00,32.65,32.75,32.54,32.65,119264.0,26.8592,26.9414,26.7687,26.8592,119264.0
2020-11-16 14:00:00,32.63,32.71,32.58,32.7,119267.0,26.8427,26.9085,26.8016,26.9003,119267.0
2020-11-16 14:30:00,32.7,32.93,32.68,32.93,171043.0,26.9003,27.0895,26.8839,27.0895,171043.0
2020-11-16 15:00:00,32.93,32.95,32.83,32.89,182335.0,27.0895,27.106,27.0073,27.0566,182335.0
2020-11-16 15:30:00,32.87,33.05,32.83,33.04,466060.0,27.0402,27.1882,27.0073,27.18,466060.0
2020-11-17 09:30:00,32.44,32.44,31.74,31.77,383616.0,26.6864,26.6864,26.1106,26.1353,383616.0
2020-11-17 10:00:00,31.77,32.13,31.75,32.05,227771.0,26.1353,26.4314,26.1188,26.3656,227771.0
2020-11-17 10:30:00,32.07,32.29,31.98,32.24,160026.0,26.3821,26.563,26.308,26.5219,160026.0
2020-11-17 11:00:00,32.24,32.61,32.19,32.59,98268.0,26.5219,26.8263,26.4808,26.8098,98268.0
2020-11-17 11:30:00,32.59,32.82,32.56,32.57,174059.0,26.8098,26.999,26.7851,26.7934,174059.0
2020-11-17 12:00:00,32.57,32.81,32.48,32.72,142191.0,26.7934,26.9908,26.7193,26.9168,142191.0
2020-11-17 12:30:00,32.72,32.75,32.56,32.62,126755.0,26.9168,26.9414,26.7851,26.8345,126755.0
2020-11-17 13:00:00,32.63,32.68,32.54,32.67,102356.0,26.8427,26.8839,26.7687,26.8756,102356.0
2020-11-17 13:30:00,32.67,32.81,32.62,32.74,121369.0,26.8756,26.9908,26.8345,26.9332,121369.0
2020-11-17 14:00:00,32.75,32.97,32.74,32.91,101628.0,26.9414,27.1224,26.9332,27.0731,101628.0
2020-11-17 14:30:00,32.91,33.06,32.88,33.02,159763.0,27.0731,27.1965,27.0484,27.1636,159763.0
2020-11-17 15:00:00,33.01,33.02,32.79,32.81,184354.0,27.1553,27.1636,26.9744,26.9908,184354.0
2020-11-17 15:30:00,32.81,33.07,32.8,33.06,445661.0,26.9908,27.2047,26.9826,27.1965,445661.0
2020-11-18 09:30:00,33.16,33.53,32.74,33.47,297741.0,27.2787,27.5831,26.9332,27.5337,297741.0
2020-11-18 10:00:00,33.46,33.6,33.24,33.4,111891.0,27.5255,27.6407,27.3445,27.4762,111891.0
2020-11-18 10:30:00,33.4,33.43,33.2,33.34,115252.0,27.4762,27.5008,27.3116,27.4268,115252.0
2020-11-18 11:00:00,33.34,33.55,33.32,33.47,92200.0,27.4268,27.5996,27.4104,27.5337,92200.0
2020-11-18 11:30:00,33.47,33.57,33.32,33.49,120000.0,27.5337,27.616,27.4104,27.5502,120000.0
2020-11-18 12:00:00,33.5,33.51,33.33,33.35,144315.0,27.5584,27.5667,27.4186,27.435,144315.0
2020-11-18 12:30:00,33.33,33.5,33.29,33.42,115018.0,27.4186,27.5584,27.3857,27.4926,115018.0
2020-11-18 13:00:00,33.41,33.47,33.26,33.26,69031.0,27.4844,27.5337,27.361,27.361,69031.0
2020-11-18 13:30:00,33.26,33.28,33.01,33.09,187468.0,27.361,27.3774,27.1553,27.2211,187468.0
2020-11-18 14:00:00,33.1,33.21,32.85,32.9,101065.0,27.2294,27.3199,27.0237,27.0648,101065.0
2020-11-18 14:30:00,32.9,33.05,32.86,32.94,109347.0,27.0648,27.1882,27.0319,27.0977,109347.0
2020-11-18 15:00:00,32.94,32.97,32.72,32.72,138813.0,27.0977,27.1224,26.9168,26.9168,138813.0
2020-11-18 15:30:00,32.72,32.77,32.5,32.5,401103.0,26.9168,26.9579,26.7358,26.7358,401103.0
2020-11-19 09:30:00,32.07,32.54,31.77,32.1,363927.0,26.3821,26.7687,26.1353,26.4067,363927.0
2020-11-19 10:00:00,32.12,32.35,32.06,32.15,188911.0,26.4232,26.6124,26.3738,26.4479,188911.0
2020-11-19 10:30:00,32.17,32.4,32.11,32.12,150348.0,26.4643,26.6535,26.415,26.4232,150348.0
2020-11-19 11:00:00,32.11,32.32,32.05,32.21,120690.0,26.415,26.5877,26.3656,26.4972,120690.0
2020-11-19 11:30:00,32.2,32.25,32.13,32.25,89848.0,26.489,26.5301,26.4314,26.5301,89848.0
2020-11-19 12:00:00,32.24,32.26,32.06,32.12,224136.0,26.5219,26.5384,26.3738,26.4232,224136.0
2020-11-19 12:30:00,32.11,32.31,32.1,32.3,57270.0,26.415,26.5795,26.4067,26.5713,57270.0
2020-11-19 13:00:00,32.3,32.45,32.27,32.34,98562.0,26.5713,26.6947,26.5466,26.6042,98562.0
2020-11-19 13:30:00,32.34,32.4,32.28,32.31,98893.0,26.6042,26.6535,26.5548,26.5795,98893.0
2020-11-19 14:00:00,32.32,32.39,32.3,32.36,68847.0,26.5877,26.6453,26.5713,26.6206,68847.0
2020-11-19 14:30:00,32.35,32.67,32.35,32.52,117539.0,26.6124,26.8756,26.6124,26.7522,117539.0
2020-11-19 15:00:00,32.53,32.63,32.47,32.57,124963.0,26.7605,26.8427,26.7111,26.7934,124963.0
2020-11-19 15:30:00,32.57,32.87,32.56,32.81,442453.0,26.7934,27.0402,26.7851,26.9908,442453.0
2020-11-20 09:30:00,32.44,32.58,32.05,32.25,297992.0,26.6864,26.8016,26.3656,26.5301,297992.0
2020-11-20 10:00:00,32.25,32.53,32.16,32.16,169388.0,26.5301,26.7605,26.4561,26.4561,169388.0
2020-11-20 10:30:00,32.18,32.19,31.95,31.97,151741.0,26.4725,26.4808,26.2833,26.2998,151741.0
2020-11-20 11:00:00,31.96,32.03,31.88,32.0,127756.0,26.2916,26.3491,26.2257,26.3245,127756.0
2020-11-20 11:30:00,32.01,32.1,31.92,32.07,99189.0,26.3327,26.4067,26.2587,26.3821,99189.0
2020-11-20 12:00:00,32.08,32.08,31.92,31.94,78831.0,26.3903,26.3903,26.2587,26.2751,78831.0
2020-11-20 12:30:00,31.95,31.99,31.85,31.99,112178.0,26.2833,26.3162,26.2011,26.3162,112178.0
2020-11-20 13:00:00,31.98,32.11,31.89,32.01,84292.0,26.308,26.415,26.234,26.3327,84292.0
2020-11-20 13:30:00,31.99,32.1,31.94,32.02,78483.0,26.3162,26.4067,26.2751,26.3409,78483.0
2020-11-20 14:00:00,32.03,32.05,31.89,31.9,88448.0,26.3491,26.3656,26.234,26.2422,88448.0
2020-11-20 14:30:00,31.9,31.95,31.83,31.91,151206.0,26.2422,26.2833,26.1846,26.2504,151206.0
2020-11-20 15:00:00,31.91,32.19,31.89,32.13,382758.0,26.2504,26.4808,26.234,26.4314,382758.0
2020-11-20 15:30:00,32.13,32.47,32.12,32.28,1056995.0,26.4314,26.7111,26.4232,26.5548,1056995.0
2020-11-23 09:30:00,33.0,33.12,32.69,32.95,215099.0,27.1471,27.2458,26.8921,27.106,215099.0
2020-11-23 10:00:00,32.94,33.25,32.86,33.06,163712.0,27.0977,27.3528,27.0319,27.1965,163712.0
2020-11-23 10:30:00,33.05,33.31,33.03,33.25,126879.0,27.1882,27.4021,27.1718,27.3528,126879.0
2020-11-23 11:00:00,33.26,33.4,33.15,33.34,117144.0,27.361,27.4762,27.2705,27.4268,117144.0
2020-11-23 11:30:00,33.34,33.34,33.12,33.2,91445.0,27.4268,27.4268,27.2458,27.3116,91445.0
2020-11-23 12:00:00,33.2,33.21,33.07,33.09,73501.0,27.3116,27.3199,27.2047,27.2211,73501.0
2020-11-23 12:30:00,33.09,33.17,33.04,33.16,73818.0,27.2211,27.287,27.18,27.2787,73818.0
2020-11-23 13:00:00,33.15,33.21,33.06,33.06,70257.0,27.2705,27.3199,27.1965,27.1965,70257.0
2020-11-23 13:30:00,33.06,33.11,33.0,33.08,74804.0,27.1965,27.2376,27.1471,27.2129,74804.0
2020-11-23 14:00:00,33.08,33.14,32.98,33.03,66287.0,27.2129,27.2623,27.1307,27.1718,66287.0
2020-11-23 14:30:00,33.04,33.3,33.03,33.26,133954.0,27.18,27.3939,27.1718,27.361,133954.0
2020-11-23 15:00:00,33.26,33.41,33.25,33.32,199282.0,27.361,27.4844,27.3528,27.4104,199282.0
2020-11-23 15:30:00,33.3,33.39,33.21,33.24,435812.0,27.3939,27.4679,27.3199,27.3445,435812.0
2020-11-24 09:30:00,34.13,34.59,34.1,34.56,332587.0,28.0767,28.4551,28.052,28.4304,332587.0
2020-11-24 10:00:00,34.57,34.99,34.53,34.95,273446.0,28.4386,28.7842,28.4057,28.7513,273446.0
2020-11-24 10:30:00,34.93,34.93,34.6,34.7,169710.0,28.7348,28.7348,28.4633,28.5456,169710.0
2020-11-24 11:00:00,34.71,34.88,34.64,34.82,150265.0,28.5538,28.6937,28.4962,28.6443,150265.0
2020-11-24 11:30:00,34.83,35.14,34.79,35.08,152690.0,28.6525,28.9076,28.6196,28.8582,152690.0
2020-11-24 12:00:00,35.08,35.2,34.93,34.94,130705.0,28.8582,28.9569,28.7348,28.743,130705.0
2020-11-24 12:30:00,34.95,35.0,34.87,34.9,73967.0,28.7513,28.7924,28.6854,28.7101,73967.0
2020-11-24 13:00:00,34.91,35.03,34.86,34.87,77609.0,28.7183,28.8171,28.6772,28.6854,77609.0
2020-11-24 13:30:00,34.88,34.9,34.71,34.75,103325.0,28.6937,28.7101,28.5538,28.5867,103325.0
2020-11-24 14:00:00,34.74,34.91,34.74,34.76,160375.0,28.5785,28.7183,28.5785,28.595,160375.0
2020-11-24 14:30:00,34.74,34.96,34.72,34.95,101734.0,28.5785,28.7595,28.562,28.7513,101734.0
2020-11-24 15:00:00,34.95,35.06,34.9,35.02,162972.0,28.7513,28.8417,28.7101,28.8088,162972.0
2020-11-24 15:30:00,35.02,35.1,34.88,35.06,529106.0,28.8088,28.8746,28.6937,28.8417,529106.0
2020-11-25 09:30:00,34.42,34.66,34.02,34.19,241120.0,28.3153,28.5127,27.9862,28.126,241120.0
2020-11-25 10:00:00,34.21,34.32,34.01,34.17,161118.0,28.1425,28.233,27.978,28.1096,161118.0
2020-11-25 10:30:00,34.18,34.31,34.08,34.19,168524.0,28.1178,28.2248,28.0356,28.126,168524.0
2020-11-25 11:00:00,34.19,34.52,34.19,34.47,113950.0,28.126,28.3975,28.126,28.3564,113950.0
2020-11-25 11:30:00,34.48,34.59,34.41,34.57,180007.0,28.3646,28.4551,28.307,28.4386,180007.0
2020-11-25 12:00:00,34.57,34.67,34.52,34.55,91711.0,28.4386,28.5209,28.3975,28.4222,91711.0
2020-11-25 12:30:00,34.56,34.64,34.5,34.55,71204.0,28.4304,28.4962,28.3811,28.4222,71204.0
2020-11-25 13:00:00,34.55,34.72,34.54,34.7,85537.0,28.4222,28.562,28.414,28.5456,85537.0
2020-11-25 13:30:00,34.69,34.75,34.6,34.69,93820.0,28.5374,28.5867,28.4633,28.5374,93820.0
2020-11-25 14:00:00,34.69,34.72,34.57,34.63,97715.0,28.5374,28.562,28.4386,28.488,97715.0
2020-11-25 14:30:00,34.64,34.76,34.59,34.74,169242.0,28.4962,28.595,28.4551,28.5785,169242.0
2020-11-25 15:00:00,34.74,34.83,34.72,34.78,137334.0,28.5785,28.6525,28.562,28.6114,137334.0
2020-11-25 15:30:00,34.78,34.8,34.64,34.7,359079.0,28.6114,28.6279,28.4962,28.5456,359079.0
2020-11-27 09:30:00,34.55,34.66,34.29,34.36,149790.0,28.4222,28.5127,28.2083,28.2659,149790.0
2020-11-27 10:00:00,34.34,34.37,34.02,34.12,103153.0,28.2494,28.2741,27.9862,28.0685,103153.0
2020-11-27 10:30:00,34.12,34.12,33.94,34.04,131655.0,28.0685,28.0685,27.9204,28.0027,131655.0
2020-11-27 11:00:00,34.04,34.09,33.87,33.91,137985.0,28.0027,28.0438,27.8628,27.8957,137985.0
2020-11-27 11:30:00,33.91,34.77,33.91,34.72,169449.0,27.8957,28.6032,27.8957,28.562,169449.0
2020-11-27 12:00:00,34.71,34.72,34.25,34.26,132553.0,28.5538,28.562,28.1754,28.1836,132553.0
2020-11-27 12:30:00,34.27,34.3,34.08,34.14,325149.0,28.1919,28.2165,28.0356,28.0849,325149.0
2020-11-30 09:30:00,33.9,34.27,33.77,33.89,192791.0,27.8875,28.1919,27.7805,27.8793,192791.0
2020-11-30 10:00:00,33.89,33.9,33.45,33.47,152621.0,27.8793,27.8875,27.5173,27.5337,152621.0
2020-11-30 10:30:00,33.48,33.62,33.21,33.6,156896.0,27.542,27.6571,27.3199,27.6407,156896.0
2020-11-30 11:00:00,33.62,33.75,33.45,33.49,130436.0,27.6571,27.7641,27.5173,27.5502,130436.0
2020-11-30 11:30:00,33.5,33.55,33.32,33.37,107902.0,27.5584,27.5996,27.4104,27.4515,107902.0
2020-11-30 12:00:00,33.36,33.45,33.31,33.34,61562.0,27.4433,27.5173,27.4021,27.4268,61562.0
2020-11-30 12:30:00,33.34,33.48,33.32,33.47,129161.0,27.4268,27.542,27.4104,27.5337,129161.0
2020-11-30 13:00:00,33.47,33.48,33.32,33.35,133597.0,27.5337,27.542,27.4104,27.435,133597.0
2020-11-30 13:30:00,33.35,33.43,33.25,33.31,203976.0,27.435,27.5008,27.3528,27.4021,203976.0
2020-11-30 14:00:00,33.3,33.31,33.11,33.12,99178.0,27.3939,27.4021,27.2376,27.2458,99178.0
2020-11-30 14:30:00,33.12,33.19,33.0,33.16,130581.0,27.2458,27.3034,27.1471,27.2787,130581.0
2020-11-30 15:00:00,33.16,33.22,32.89,32.89,291482.0,27.2787,27.3281,27.0566,27.0566,291482.0
2020-11-30 15:30:00,32.9,32.93,32.58,32.66,1162621.0,27.0648,27.0895,26.8016,26.8674,1162621.0
2020-12-01 09:30:00,33.71,33.93,33.43,33.81,294919.0,27.7312,27.9122,27.5008,27.8134,294919.0
2020-12-01 10:00:00,33.8,33.97,33.61,33.91,223575.0,27.8052,27.9451,27.6489,27.8957,223575.0
2020-12-01 10:30:00,33.91,34.02,33.73,33.86,296148.0,27.8957,27.9862,27.7476,27.8546,296148.0
2020-12-01 11:00:00,33.85,34.08,33.81,33.87,189353.0,27.8463,28.0356,27.8134,27.8628,189353.0
2020-12-01 11:30:00,33.88,33.89,33.52,33.52,162257.0,27.871,27.8793,27.5749,27.5749,162257.0
2020-12-01 12:00:00,33.51,33.73,33.47,33.72,133034.0,27.5667,27.7476,27.5337,27.7394,133034.0
2020-12-01 12:30:00,33.72,33.79,33.63,33.76,99905.0,27.7394,27.797,27.6654,27.7723,99905.0
2020-12-01 13:00:00,33.75,33.86,33.71,33.74,126811.0,27.7641,27.8546,27.7312,27.7559,126811.0
2020-12-01 13:30:00,33.74,33.93,33.67,33.93,133890.0,27.7559,27.9122,27.6983,27.9122,133890.0
2020-12-01 14:00:00,33.93,34.02,33.88,34.0,139266.0,27.9122,27.9862,27.871,27.9697,139266.0
2020-12-01 14:30:00,34.01,34.02,33.81,33.82,134027.0,27.978,27.9862,27.8134,27.8217,134027.0
2020-12-01 15:00:00,33.82,33.83,33.63,33.72,125884.0,27.8217,27.8299,27.6654,27.7394,125884.0
2020-12-01 15:30:00,33.72,33.8,33.6,33.61,616163.0,27.7394,27.8052,27.6407,27.6489,616163.0
2020-12-02 09:30:00,33.46,34.13,33.33,33.97,300418.0,27.5255,28.0767,27.4186,27.9451,300418.0
2020-12-02 10:00:00,34.0,34.12,33.77,33.89,262796.0,27.9697,28.0685,27.7805,27.8793,262796.0
2020-12-02 10:30:00,33.88,34.01,33.81,34.0,163592.0,27.871,27.978,27.8134,27.9697,163592.0
2020-12-02 11:00:00,34.03,34.33,34.03,34.32,210037.0,27.9944,28.2412,27.9944,28.233,210037.0
2020-12-02 11:30:00,34.32,34.37,34.08,34.11,153466.0,28.233,28.2741,28.0356,28.0602,153466.0
2020-12-02 12:00:00,34.12,34.21,34.1,34.13,138638.0,28.0685,28.1425,28.052,28.0767,138638.0
2020-12-02 12:30:00,34.14,34.31,34.13,34.26,170955.0,28.0849,28.2248,28.0767,28.1836,170955.0
2020-12-02 13:00:00,34.26,34.29,34.18,34.18,114017.0,28.1836,28.2083,28.1178,28.1178,114017.0
2020-12-02 13:30:00,34.19,34.25,34.05,34.09,89384.0,28.126,28.1754,28.0109,28.0438,89384.0
2020-12-02 14:00:00,34.08,34.27,34.0,34.27,103088.0,28.0356,28.1919,27.9697,28.1919,103088.0
2020-12-02 14:30:00,34.26,34.52,34.25,34.39,239566.0,28.1836,28.3975,28.1754,28.2906,239566.0
2020-12-02 15:00:00,34.39,34.62,34.36,34.55,275529.0,28.2906,28.4798,28.2659,28.4222,275529.0
2020-12-02 15:30:00,34.55,34.63,34.35,34.36,583867.0,28.4222,28.488,28.2577,28.2659,583867.0
2020-12-03 09:30:00,34.36,34.41,34.01,34.09,173605.0,28.2659,28.307,27.978,28.0438,173605.0
2020-12-03 10:00:00,34.09,34.27,33.9,34.23,200037.0,28.0438,28.1919,27.8875,28.159,200037.0
2020-12-03 10:30:00,34.23,34.64,34.21,34.62,116302.0,28.159,28.4962,28.1425,28.4798,116302.0
2020-12-03 11:00:00,34.63,34.71,34.47,34.59,105750.0,28.488,28.5538,28.3564,28.4551,105750.0
2020-12-03 11:30:00,34.59,34.61,34.43,34.5,135490.0,28.4551,28.4716,28.3235,28.3811,135490.0
2020-12-03 12:00:00,34.5,34.6,34.45,34.52,103811.0,28.3811,28.4633,28.3399,28.3975,103811.0
2020-12-03 12:30:00,34.51,34.55,34.46,34.52,80170.0,28.3893,28.4222,28.3482,28.3975,80170.0
2020-12-03 13:00:00,34.55,34.56,34.4,34.44,76444.0,28.4222,28.4304,28.2988,28.3317,76444.0
2020-12-03 13:30:00,34.44,34.56,34.42,34.45,231810.0,28.3317,28.4304,28.3153,28.3399,231810.0
2020-12-03 14:00:00,34.45,34.75,34.44,34.75,323767.0,28.3399,28.5867,28.3317,28.5867,323767.0
2020-12-03 14:30:00,34.74,34.87,34.73,34.84,199967.0,28.5785,28.6854,28.5703,28.6608,199967.0
2020-12-03 15:00:00,34.84,34.92,34.77,34.92,269239.0,28.6608,28.7266,28.6032,28.7266,269239.0
2020-12-03 15:30:00,34.92,34.93,34.34,34.6,594040.0,28.7266,28.7348,28.2494,28.4633,594040.0
2020-12-04 09:30:00,35.07,35.56,34.91,35.04,364759.0,28.85,29.2531,28.7183,28.8253,364759.0
2020-12-04 10:00:00,35.04,35.15,34.81,35.11,175446.0,28.8253,28.9158,28.6361,28.8829,175446.0
2020-12-04 10:30:00,35.1,35.17,34.92,35.13,129407.0,28.8746,28.9322,28.7266,28.8993,129407.0
2020-12-04 11:00:00,35.13,35.13,34.91,35.09,142345.0,28.8993,28.8993,28.7183,28.8664,142345.0
2020-12-04 11:30:00,35.09,35.17,34.9,35.12,99605.0,28.8664,28.9322,28.7101,28.8911,99605.0
2020-12-04 12:00:00,35.13,35.16,34.93,35.05,85972.0,28.8993,28.924,28.7348,28.8335,85972.0
2020-12-04 12:30:00,35.06,35.09,34.93,34.97,87247.0,28.8417,28.8664,28.7348,28.7677,87247.0
2020-12-04 13:00:00,34.98,35.13,34.98,35.09,244569.0,28.7759,28.8993,28.7759,28.8664,244569.0
2020-12-04 13:30:00,35.09,35.23,35.08,35.13,117650.0,28.8664,28.9816,28.8582,28.8993,117650.0
2020-12-04 14:00:00,35.13,35.22,35.09,35.14,253655.0,28.8993,28.9734,28.8664,28.9076,253655.0
2020-12-04 14:30:00,35.14,35.25,35.13,35.24,159625.0,28.9076,28.998,28.8993,28.9898,159625.0
2020-12-04 15:00:00,35.24,35.3,35.11,35.25,253045.0,28.9898,29.0392,28.8829,28.998,253045.0
2020-12-04 15:30:00,35.25,35.44,35.24,35.44,517437.0,28.998,29.1543,28.9898,29.1543,517437.0
2020-12-07 09:30:00,35.09,35.14,34.58,34.8,471121.0,28.8664,28.9076,28.4469,28.6279,471121.0
2020-12-07 10:00:00,34.81,35.11,34.65,35.08,134572.0,28.6361,28.8829,28.5045,28.8582,134572.0
2020-12-07 10:30:00,35.08,35.27,35.06,35.22,71576.0,28.8582,29.0145,28.8417,28.9734,71576.0
2020-12-07 11:00:00,35.2,35.25,35.0,35.13,62862.0,28.9569,28.998,28.7924,28.8993,62862.0
2020-12-07 11:30:00,35.11,35.25,35.07,35.23,76486.0,28.8829,28.998,28.85,28.9816,76486.0
2020-12-07 12:00:00,35.23,35.3,35.16,35.27,219325.0,28.9816,29.0392,28.924,29.0145,219325.0
2020-12-07 12:30:00,35.27,35.29,35.15,35.17,125632.0,29.0145,29.031,28.9158,28.9322,125632.0
2020-12-07 13:00:00,35.16,35.19,35.01,35.11,98046.0,28.924,28.9487,28.8006,28.8829,98046.0
2020-12-07 13:30:00,35.11,35.21,35.03,35.09,76451.0,28.8829,28.9651,28.8171,28.8664,76451.0
2020-12-07 14:00:00,35.09,35.2,35.02,35.19,99361.0,28.8664,28.9569,28.8088,28.9487,99361.0
2020-12-07 14:30:00,35.2,35.33,35.19,35.3,137483.0,28.9569,29.0639,28.9487,29.0392,137483.0
2020-12-07 15:00:00,35.31,35.37,35.24,35.36,276641.0,29.0474,29.0968,28.9898,29.0885,276641.0
2020-12-07 15:30:00,35.35,35.41,35.23,35.32,635581.0,29.0803,29.1297,28.9816,29.0556,635581.0
2020-12-08 09:30:00,34.93,35.79,34.85,35.6,424181.0,28.7348,29.4423,28.669,29.286,424181.0
2020-12-08 10:00:00,35.61,35.66,35.29,35.46,329590.0,29.2942,29.3353,29.031,29.1708,329590.0
2020-12-08 10:30:00,35.41,35.54,35.34,35.47,197973.0,29.1297,29.2366,29.0721,29.179,197973.0
2020-12-08 11:00:00,35.46,35.74,35.46,35.69,184108.0,29.1708,29.4011,29.1708,29.36,184108.0
2020-12-08 11:30:00,35.69,35.72,35.43,35.43,243254.0,29.36,29.3847,29.1461,29.1461,243254.0
2020-12-08 12:00:00,35.43,35.64,35.37,35.64,145271.0,29.1461,29.3189,29.0968,29.3189,145271.0
2020-12-08 12:30:00,35.64,35.71,35.54,35.7,139347.0,29.3189,29.3765,29.2366,29.3682,139347.0
2020-12-08 13:00:00,35.7,35.72,35.52,35.59,84646.0,29.3682,29.3847,29.2202,29.2777,84646.0
2020-12-08 13:30:00,35.59,35.63,35.53,35.59,116090.0,29.2777,29.3106,29.2284,29.2777,116090.0
2020-12-08 14:00:00,35.58,35.73,35.55,35.67,83733.0,29.2695,29.3929,29.2448,29.3436,83733.0
2020-12-08 14:30:00,35.68,35.68,35.5,35.51,164483.0,29.3518,29.3518,29.2037,29.2119,164483.0
2020-12-08 15:00:00,35.51,35.58,35.47,35.54,111771.0,29.2119,29.2695,29.179,29.2366,111771.0
2020-12-08 15:30:00,35.54,35.62,35.52,35.59,350667.0,29.2366,29.3024,29.2202,29.2777,350667.0
2020-12-09 09:30:00,35.94,36.37,35.88,36.29,273332.0,29.5657,29.9194,29.5163,29.8536,273332.0
2020-12-09 10:00:00,36.29,36.55,36.29,36.41,269292.0,29.8536,30.0675,29.8536,29.9523,269292.0
2020-12-09 10:30:00,36.41,36.41,35.83,35.83,146283.0,29.9523,29.9523,29.4752,29.4752,146283.0
2020-12-09 11:00:00,35.82,36.03,35.78,35.86,87438.0,29.4669,29.6397,29.434,29.4999,87438.0
2020-12-09 11:30:00,35.84,35.97,35.74,35.93,71618.0,29.4834,29.5903,29.4011,29.5574,71618.0
2020-12-09 12:00:00,35.91,36.03,35.88,35.98,56644.0,29.541,29.6397,29.5163,29.5986,56644.0
2020-12-09 12:30:00,35.98,36.14,35.89,36.12,136712.0,29.5986,29.7302,29.5245,29.7137,136712.0
2020-12-09 13:00:00,36.12,36.13,35.99,36.09,180674.0,29.7137,29.722,29.6068,29.6891,180674.0
2020-12-09 13:30:00,36.09,36.1,35.69,35.74,291449.0,29.6891,29.6973,29.36,29.4011,291449.0
2020-12-09 14:00:00,35.73,36.01,35.73,36.0,71479.0,29.3929,29.6233,29.3929,29.615,71479.0
2020-12-09 14:30:00,36.0,36.03,35.86,35.95,89739.0,29.615,29.6397,29.4999,29.5739,89739.0
2020-12-09 15:00:00,35.94,35.98,35.79,35.81,125146.0,29.5657,29.5986,29.4423,29.4587,125146.0
2020-12-09 15:30:00,35.82,35.97,35.81,35.81,561679.0,29.4669,29.5903,29.4587,29.4587,561679.0
2020-12-10 09:30:00,35.25,35.74,35.09,35.52,461761.0,28.998,29.4011,28.8664,29.2202,461761.0
2020-12-10 10:00:00,35.54,35.68,35.52,35.66,210657.0,29.2366,29.3518,29.2202,29.3353,210657.0
2020-12-10 10:30:00,35.66,35.94,35.63,35.83,120841.0,29.3353,29.5657,29.3106,29.4752,120841.0
2020-12-10 11:00:00,35.84,35.94,35.74,35.9,107269.0,29.4834,29.5657,29.4011,29.5328,107269.0
2020-12-10 11:30:00,35.89,35.92,35.66,35.71,194909.0,29.5245,29.5492,29.3353,29.3765,194909.0
2020-12-10 12:00:00,35.7,36.1,35.69,36.06,97396.0,29.3682,29.6973,29.36,29.6644,97396.0
2020-12-10 12:30:00,36.07,36.11,35.97,36.03,88072.0,29.6726,29.7055,29.5903,29.6397,88072.0
2020-12-10 13:00:00,36.01,36.01,35.86,35.95,79414.0,29.6233,29.6233,29.4999,29.5739,79414.0
2020-12-10 13:30:00,35.94,35.95,35.78,35.81,71378.0,29.5657,29.5739,29.434,29.4587,71378.0
2020-12-10 14:00:00,35.81,35.84,35.72,35.79,88612.0,29.4587,29.4834,29.3847,29.4423,88612.0
2020-12-10 14:30:00,35.77,35.91,35.77,35.84,90778.0,29.4258,29.541,29.4258,29.4834,90778.0
2020-12-10 15:00:00,35.84,36.05,35.84,36.01,147459.0,29.4834,29.6562,29.4834,29.6233,147459.0
2020-12-10 15:30:00,36.02,36.13,35.99,36.0,413496.0,29.6315,29.722,29.6068,29.615,413496.0
2020-12-11 09:30:00,35.4,35.6,35.24,35.56,194168.0,29.1214,29.286,28.9898,29.2531,194168.0
2020-12-11 10:00:00,35.56,35.68,35.35,35.35,117630.0,29.2531,29.3518,29.0803,29.0803,117630.0
2020-12-11 10:30:00,35.36,35.57,35.35,35.4,150878.0,29.0885,29.2613,29.0803,29.1214,150878.0
2020-12-11 11:00:00,35.38,35.56,35.3,35.4,112243.0,29.105,29.2531,29.0392,29.1214,112243.0
2020-12-11 11:30:00,35.4,35.46,35.25,35.27,124810.0,29.1214,29.1708,28.998,29.0145,124810.0
2020-12-11 12:00:00,35.27,35.28,34.95,35.15,109089.0,29.0145,29.0227,28.7513,28.9158,109089.0
2020-12-11 12:30:00,35.15,35.33,35.09,35.31,92664.0,28.9158,29.0639,28.8664,29.0474,92664.0
2020-12-11 13:00:00,35.31,35.33,35.19,35.33,71616.0,29.0474,29.0639,28.9487,29.0639,71616.0
2020-12-11 13:30:00,35.32,35.47,35.3,35.41,97052.0,29.0556,29.179,29.0392,29.1297,97052.0
2020-12-11 14:00:00,35.41,35.51,35.33,35.43,66663.0,29.1297,29.2119,29.0639,29.1461,66663.0
2020-12-11 14:30:00,35.45,35.5,35.33,35.33,97988.0,29.1626,29.2037,29.0639,29.0639,97988.0
2020-12-11 15:00:00,35.34,35.51,35.3,35.43,194732.0,29.0721,29.2119,29.0392,29.1461,194732.0
2020-12-11 15:30:00,35.43,35.46,35.33,35.38,325176.0,29.1461,29.1708,29.0639,29.105,325176.0
2020-12-14 09:30:00,36.17,36.34,35.43,35.56,328653.0,29.7549,29.8947,29.1461,29.2531,328653.0
2020-12-14 10:00:00,35.54,35.65,35.34,35.42,115730.0,29.2366,29.3271,29.0721,29.1379,115730.0
2020-12-14 10:30:00,35.43,35.44,34.91,34.93,210728.0,29.1461,29.1543,28.7183,28.7348,210728.0
2020-12-14 11:00:00,34.93,35.05,34.68,34.73,204194.0,28.7348,28.8335,28.5291,28.5703,204194.0
2020-12-14 11:30:00,34.72,34.91,34.69,34.79,121015.0,28.562,28.7183,28.5374,28.6196,121015.0
2020-12-14 12:00:00,34.8,35.02,34.78,35.01,112795.0,28.6279,28.8088,28.6114,28.8006,112795.0
2020-12-14 12:30:00,35.01,35.04,34.87,34.99,81275.0,28.8006,28.8253,28.6854,28.7842,81275.0
2020-12-14 13:00:00,35.01,35.07,34.92,34.97,60487.0,28.8006,28.85,28.7266,28.7677,60487.0
2020-12-14 13:30:00,34.97,35.08,34.73,34.77,149961.0,28.7677,28.8582,28.5703,28.6032,149961.0
2020-12-14 14:00:00,34.77,34.81,34.6,34.64,131684.0,28.6032,28.6361,28.4633,28.4962,131684.0
2020-12-14 14:30:00,34.65,34.76,34.57,34.72,184589.0,28.5045,28.595,28.4386,28.562,184589.0
2020-12-14 15:00:00,34.72,34.82,34.67,34.74,212245.0,28.562,28.6443,28.5209,28.5785,212245.0
2020-12-14 15:30:00,34.75,34.76,34.59,34.62,610502.0,28.5867,28.595,28.4551,28.4798,610502.0
2020-12-15 09:30:00,35.2,35.33,34.77,34.8,264848.0,28.9569,29.0639,28.6032,28.6279,264848.0
2020-12-15 10:00:00,34.81,34.98,34.7,34.84,165938.0,28.6361,28.7759,28.5456,28.6608,165938.0
2020-12-15 10:30:00,34.84,35.04,34.62,35.01,146579.0,28.6608,28.8253,28.4798,28.8006,146579.0
2020-12-15 11:00:00,35.0,35.11,34.87,35.06,120430.0,28.7924,28.8829,28.6854,28.8417,120430.0
2020-12-15 11:30:00,35.06,35.18,35.04,35.14,137720.0,28.8417,28.9405,28.8253,28.9076,137720.0
2020-12-15 12:00:00,35.13,35.18,35.0,35.09,85338.0,28.8993,28.9405,28.7924,28.8664,85338.0
2020-12-15 12:30:00,35.09,35.31,35.08,35.3,124009.0,28.8664,29.0474,28.8582,29.0392,124009.0
2020-12-15 13:00:00,35.3,35.35,35.22,35.28,88527.0,29.0392,29.0803,28.9734,29.0227,88527.0
2020-12-15 13:30:00,35.29,35.5,35.29,35.47,95681.0,29.031,29.2037,29.031,29.179,95681.0
2020-12-15 14:00:00,35.46,35.46,35.28,35.39,124374.0,29.1708,29.1708,29.0227,29.1132,124374.0
2020-12-15 14:30:00,35.39,35.42,35.27,35.29,76408.0,29.1132,29.1379,29.0145,29.031,76408.0
2020-12-15 15:00:00,35.29,35.42,35.23,35.24,95700.0,29.031,29.1379,28.9816,28.9898,95700.0
2020-12-15 15:30:00,35.24,35.31,35.16,35.29,353520.0,28.9898,29.0474,28.924,29.031,353520.0
2020-12-16 09:30:00,35.39,35.4,34.98,35.17,167347.0,29.1132,29.1214,28.7759,28.9322,167347.0
2020-12-16 10:00:00,35.18,35.24,34.93,35.02,103789.0,28.9405,28.9898,28.7348,28.8088,103789.0
2020-12-16 10:30:00,35.02,35.11,34.94,34.96,87904.0,28.8088,28.8829,28.743,28.7595,87904.0
2020-12-16 11:00:00,34.98,35.26,34.93,35.26,86553.0,28.7759,29.0063,28.7348,29.0063,86553.0
2020-12-16 11:30:00,35.26,35.28,35.18,35.25,63624.0,29.0063,29.0227,28.9405,28.998,63624.0
2020-12-16 12:00:00,35.25,35.29,35.16,35.18,61755.0,28.998,29.031,28.924,28.9405,61755.0
2020-12-16 12:30:00,35.18,35.29,35.15,35.25,97623.0,28.9405,29.031,28.9158,28.998,97623.0
2020-12-16 13:00:00,35.26,35.26,35.1,35.16,73671.0,29.0063,29.0063,28.8746,28.924,73671.0
2020-12-16 13:30:00,35.16,35.23,35.14,35.19,87908.0,28.924,28.9816,28.9076,28.9487,87908.0
2020-12-16 14:00:00,35.26,35.39,35.2,35.25,153785.0,29.0063,29.1132,28.9569,28.998,153785.0
2020-12-16 14:30:00,35.25,35.48,35.24,35.45,157099.0,28.998,29.1873,28.9898,29.1626,157099.0
2020-12-16 15:00:00,35.45,35.45,35.28,35.36,170753.0,29.1626,29.1626,29.0227,29.0885,170753.0
2020-12-16 15:30:00,35.36,35.48,35.33,35.38,330375.0,29.0885,29.1873,29.0639,29.105,330375.0
2020-12-17 09:30:00,35.15,35.32,34.58,34.7,202847.0,28.9158,29.0556,28.4469,28.5456,202847.0
2020-12-17 10:00:00,34.69,34.8,34.55,34.73,200007.0,28.5374,28.6279,28.4222,28.5703,200007.0
2020-12-17 10:30:00,34.72,34.83,34.52,34.69,178727.0,28.562,28.6525,28.3975,28.5374,178727.0
2020-12-17 11:00:00,34.69,34.85,34.69,34.78,99370.0,28.5374,28.669,28.5374,28.6114,99370.0
2020-12-17 11:30:00,34.77,34.94,34.74,34.93,83868.0,28.6032,28.743,28.5785,28.7348,83868.0
2020-12-17 12:00:00,34.93,34.94,34.77,34.8,124070.0,28.7348,28.743,28.6032,28.6279,124070.0
2020-12-17 12:30:00,34.8,34.95,34.8,34.84,101593.0,28.6279,28.7513,28.6279,28.6608,101593.0
2020-12-17 13:00:00,34.84,34.97,34.83,34.96,90694.0,28.6608,28.7677,28.6525,28.7595,90694.0
2020-12-17 13:30:00,34.96,34.96,34.86,34.94,93315.0,28.7595,28.7595,28.6772,28.743,93315.0
2020-12-17 14:00:00,34.93,34.93,34.85,34.89,220085.0,28.7348,28.7348,28.669,28.7019,220085.0
2020-12-17 14:30:00,34.89,34.95,34.84,34.87,176979.0,28.7019,28.7513,28.6608,28.6854,176979.0
2020-12-17 15:00:00,34.88,34.94,34.76,34.81,221572.0,28.6937,28.743,28.595,28.6361,221572.0
2020-12-17 15:30:00,34.8,34.83,34.7,34.78,606696.0,28.6279,28.6525,28.5456,28.6114,606696.0
2020-12-18 09:30:00,34.78,34.97,34.61,34.73,481773.0,28.6114,28.7677,28.4716,28.5703,481773.0
2020-12-18 10:00:00,34.73,34.74,34.39,34.39,217034.0,28.5703,28.5785,28.2906,28.2906,217034.0
2020-12-18 10:30:00,34.39,34.53,34.36,34.44,95863.0,28.2906,28.4057,28.2659,28.3317,95863.0
2020-12-18 11:00:00,34.44,34.49,34.24,34.34,111893.0,28.3317,28.3728,28.1672,28.2494,111893.0
2020-12-18 11:30:00,34.34,34.46,34.27,34.4,71530.0,28.2494,28.3482,28.1919,28.2988,71530.0
2020-12-18 12:00:00,34.4,34.47,34.32,34.32,97877.0,28.2988,28.3564,28.233,28.233,97877.0
2020-12-18 12:30:00,34.32,34.47,34.29,34.36,136539.0,28.233,28.3564,28.2083,28.2659,136539.0
2020-12-18 13:00:00,34.36,34.38,34.26,34.34,94311.0,28.2659,28.2823,28.1836,28.2494,94311.0
2020-12-18 13:30:00,34.34,34.34,34.22,34.28,83893.0,28.2494,28.2494,28.1507,28.2001,83893.0
2020-12-18 14:00:00,34.27,34.38,34.21,34.36,134271.0,28.1919,28.2823,28.1425,28.2659,134271.0
2020-12-18 14:30:00,34.35,34.4,34.14,34.17,124442.0,28.2577,28.2988,28.0849,28.1096,124442.0
2020-12-18 15:00:00,34.17,34.26,33.96,33.97,175473.0,28.1096,28.1836,27.9368,27.9451,175473.0
2020-12-18 15:30:00,33.97,34.31,33.88,34.21,949011.0,27.9451,28.2248,27.871,28.1425,949011.0
2020-12-21 09:30:00,34.43,34.86,33.93,34.61,842291.0,28.3235,28.6772,27.9122,28.4716,842291.0
2020-12-21 10:00:00,34.62,34.67,33.87,34.0,430071.0,28.4798,28.5209,27.8628,27.9697,430071.0
2020-12-21 10:30:00,33.98,34.4,33.96,34.38,265189.0,27.9533,28.2988,27.9368,28.2823,265189.0
2020-12-21 11:00:00,34.37,34.58,34.34,34.35,171316.0,28.2741,28.4469,28.2494,28.2577,171316.0
2020-12-21 11:30:00,34.37,34.43,34.28,34.4,146422.0,28.2741,28.3235,28.2001,28.2988,146422.0
2020-12-21 12:00:00,34.41,34.46,34.36,34.45,94652.0,28.307,28.3482,28.2659,28.3399,94652.0
2020-12-21 12:30:00,34.46,34.73,34.46,34.66,140074.0,28.3482,28.5703,28.3482,28.5127,140074.0
2020-12-21 13:00:00,34.66,34.73,34.54,34.58,173465.0,28.5127,28.5703,28.414,28.4469,173465.0
2020-12-21 13:30:00,34.58,34.75,34.58,34.69,107765.0,28.4469,28.5867,28.4469,28.5374,107765.0
2020-12-21 14:00:00,34.69,34.99,34.66,34.94,129432.0,28.5374,28.7842,28.5127,28.743,129432.0
2020-12-21 14:30:00,34.93,34.98,34.74,34.75,177352.0,28.7348,28.7759,28.5785,28.5867,177352.0
2020-12-21 15:00:00,34.76,34.84,34.66,34.84,169348.0,28.595,28.6608,28.5127,28.6608,169348.0
2020-12-21 15:30:00,34.83,34.84,34.62,34.76,610982.0,28.6525,28.6608,28.4798,28.595,610982.0
2020-12-22 09:30:00,35.0,35.15,34.63,34.82,193644.0,28.7924,28.9158,28.488,28.6443,193644.0
2020-12-22 10:00:00,34.8,34.95,34.7,34.94,178213.0,28.6279,28.7513,28.5456,28.743,178213.0
2020-12-22 10:30:00,34.93,34.94,34.68,34.7,261586.0,28.7348,28.743,28.5291,28.5456,261586.0
2020-12-22 11:00:00,34.71,34.85,34.52,34.55,128341.0,28.5538,28.669,28.3975,28.4222,128341.0
2020-12-22 11:30:00,34.58,34.63,34.44,34.52,108680.0,28.4469,28.488,28.3317,28.3975,108680.0
2020-12-22 12:00:00,34.51,34.53,34.36,34.41,61021.0,28.3893,28.4057,28.2659,28.307,61021.0
2020-12-22 12:30:00,34.41,34.58,34.38,34.52,63654.0,28.307,28.4469,28.2823,28.3975,63654.0
2020-12-22 13:00:00,34.53,34.58,34.45,34.51,75109.0,28.4057,28.4469,28.3399,28.3893,75109.0
2020-12-22 13:30:00,34.51,34.6,34.48,34.57,90951.0,28.3893,28.4633,28.3646,28.4386,90951.0
2020-12-22 14:00:00,34.59,34.59,34.48,34.54,69693.0,28.4551,28.4551,28.3646,28.414,69693.0
2020-12-22 14:30:00,34.54,34.55,34.44,34.49,107178.0,28.414,28.4222,28.3317,28.3728,107178.0
2020-12-22 15:00:00,34.49,34.51,34.31,34.32,172901.0,28.3728,28.3893,28.2248,28.233,172901.0
2020-12-22 15:30:00,34.32,34.41,34.24,34.24,433919.0,28.233,28.307,28.1672,28.1672,433919.0
2020-12-23 09:30:00,34.61,35.37,34.57,35.25,329019.0,28.4716,29.0968,28.4386,28.998,329019.0
2020-12-23 10:00:00,35.26,35.31,34.93,34.99,114128.0,29.0063,29.0474,28.7348,28.7842,114128.0
2020-12-23 10:30:00,35.0,35.29,34.86,35.27,146483.0,28.7924,29.031,28.6772,29.0145,146483.0
2020-12-23 11:00:00,35.26,35.56,35.2,35.37,167529.0,29.0063,29.2531,28.9569,29.0968,167529.0
2020-12-23 11:30:00,35.37,35.43,35.26,35.33,44542.0,29.0968,29.1461,29.0063,29.0639,44542.0
2020-12-23 12:00:00,35.34,35.37,35.27,35.27,45553.0,29.0721,29.0968,29.0145,29.0145,45553.0
2020-12-23 12:30:00,35.27,35.37,35.22,35.36,92576.0,29.0145,29.0968,28.9734,29.0885,92576.0
2020-12-23 13:00:00,35.36,35.42,35.32,35.41,42395.0,29.0885,29.1379,29.0556,29.1297,42395.0
2020-12-23 13:30:00,35.43,35.5,35.35,35.48,68569.0,29.1461,29.2037,29.0803,29.1873,68569.0
2020-12-23 14:00:00,35.48,35.53,35.38,35.39,104780.0,29.1873,29.2284,29.105,29.1132,104780.0
2020-12-23 14:30:00,35.38,35.5,35.35,35.39,70297.0,29.105,29.2037,29.0803,29.1132,70297.0
2020-12-23 15:00:00,35.39,35.49,35.38,35.44,80204.0,29.1132,29.1955,29.105,29.1543,80204.0
2020-12-23 15:30:00,35.45,35.57,35.36,35.36,405224.0,29.1626,29.2613,29.0885,29.0885,405224.0
2020-12-24 09:30:00,35.5,35.5,34.59,34.88,172114.0,29.2037,29.2037,28.4551,28.6937,172114.0
2020-12-24 10:00:00,34.87,34.91,34.71,34.77,146721.0,28.6854,28.7183,28.5538,28.6032,146721.0
2020-12-24 10:30:00,34.77,35.03,34.69,35.02,324826.0,28.6032,28.8171,28.5374,28.8088,324826.0
2020-12-24 11:00:00,35.01,35.02,34.84,34.86,82616.0,28.8006,28.8088,28.6608,28.6772,82616.0
2020-12-24 11:30:00,34.86,34.98,34.82,34.95,76142.0,28.6772,28.7759,28.6443,28.7513,76142.0
2020-12-24 12:00:00,34.95,34.99,34.84,34.95,85547.0,28.7513,28.7842,28.6608,28.7513,85547.0
2020-12-24 12:30:00,34.95,35.16,34.95,35.12,136783.0,28.7513,28.924,28.7513,28.8911,136783.0
2020-12-28 09:30:00,35.55,35.59,35.09,35.41,219654.0,29.2448,29.2777,28.8664,29.1297,219654.0
2020-12-28 10:00:00,35.41,35.74,35.41,35.72,135238.0,29.1297,29.4011,29.1297,29.3847,135238.0
2020-12-28 10:30:00,35.73,35.74,35.23,35.28,113391.0,29.3929,29.4011,28.9816,29.0227,113391.0
2020-12-28 11:00:00,35.28,35.4,35.19,35.26,88776.0,29.0227,29.1214,28.9487,29.0063,88776.0
2020-12-28 11:30:00,35.26,35.39,35.17,35.26,83974.0,29.0063,29.1132,28.9322,29.0063,83974.0
2020-12-28 12:00:00,35.25,35.31,35.17,35.27,71378.0,28.998,29.0474,28.9322,29.0145,71378.0
2020-12-28 12:30:00,35.28,35.32,35.2,35.2,73400.0,29.0227,29.0556,28.9569,28.9569,73400.0
2020-12-28 13:00:00,35.2,35.26,35.17,35.19,79348.0,28.9569,29.0063,28.9322,28.9487,79348.0
2020-12-28 13:30:00,35.19,35.26,35.15,35.25,74868.0,28.9487,29.0063,28.9158,28.998,74868.0
2020-12-28 14:00:00,35.24,35.35,35.13,35.3,189173.0,28.9898,29.0803,28.8993,29.0392,189173.0
2020-12-28 14:30:00,35.29,35.4,35.24,35.27,108538.0,29.031,29.1214,28.9898,29.0145,108538.0
2020-12-28 15:00:00,35.26,35.35,35.23,35.3,119441.0,29.0063,29.0803,28.9816,29.0392,119441.0
2020-12-28 15:30:00,35.29,35.3,35.1,35.11,395456.0,29.031,29.0392,28.8746,28.8829,395456.0
2020-12-29 09:30:00,35.15,35.27,34.88,34.92,125603.0,28.9158,29.0145,28.6937,28.7266,125603.0
2020-12-29 10:00:00,34.94,35.13,34.72,34.82,102424.0,28.743,28.8993,28.562,28.6443,102424.0
2020-12-29 10:30:00,34.82,34.94,34.7,34.85,118841.0,28.6443,28.743,28.5456,28.669,118841.0
2020-12-29 11:00:00,34.85,34.85,34.74,34.74,63552.0,28.669,28.669,28.5785,28.5785,63552.0
2020-12-29 11:30:00,34.74,35.02,34.73,34.97,54990.0,28.5785,28.8088,28.5703,28.7677,54990.0
2020-12-29 12:00:00,34.97,35.03,34.83,34.85,46003.0,28.7677,28.8171,28.6525,28.669,46003.0
2020-12-29 12:30:00,34.84,34.84,34.73,34.8,55225.0,28.6608,28.6608,28.5703,28.6279,55225.0
2020-12-29 13:00:00,34.81,34.89,34.78,34.88,47654.0,28.6361,28.7019,28.6114,28.6937,47654.0
2020-12-29 13:30:00,34.88,34.92,34.85,34.91,45363.0,28.6937,28.7266,28.669,28.7183,45363.0
2020-12-29 14:00:00,34.91,34.92,34.71,34.71,57727.0,28.7183,28.7266,28.5538,28.5538,57727.0
2020-12-29 14:30:00,34.71,34.79,34.69,34.73,73109.0,28.5538,28.6196,28.5374,28.5703,73109.0
2020-12-29 15:00:00,34.73,34.94,34.73,34.94,115088.0,28.5703,28.743,28.5703,28.743,115088.0
2020-12-29 15:30:00,34.94,34.96,34.84,34.88,244903.0,28.743,28.7595,28.6608,28.6937,244903.0
2020-12-30 09:30:00,34.97,35.22,34.9,35.17,394891.0,28.7677,28.9734,28.7101,28.9322,394891.0
2020-12-30 10:00:00,35.16,35.36,35.12,35.36,118915.0,28.924,29.0885,28.8911,29.0885,118915.0
2020-12-30 10:30:00,35.36,35.41,35.23,35.3,77929.0,29.0885,29.1297,28.9816,29.0392,77929.0
2020-12-30 11:00:00,35.29,35.41,35.19,35.2,58512.0,29.031,29.1297,28.9487,28.9569,58512.0
2020-12-30 11:30:00,35.2,35.24,35.03,35.05,47677.0,28.9569,28.9898,28.8171,28.8335,47677.0
2020-12-30 12:00:00,35.03,35.22,35.02,35.2,126025.0,28.8171,28.9734,28.8088,28.9569,126025.0
2020-12-30 12:30:00,35.19,35.33,35.18,35.27,53613.0,28.9487,29.0639,28.9405,29.0145,53613.0
2020-12-30 13:00:00,35.27,35.31,35.15,35.15,47009.0,29.0145,29.0474,28.9158,28.9158,47009.0
2020-12-30 13:30:00,35.15,35.24,35.15,35.21,28302.0,28.9158,28.9898,28.9158,28.9651,28302.0
2020-12-30 14:00:00,35.2,35.31,35.2,35.26,48033.0,28.9569,29.0474,28.9569,29.0063,48033.0
2020-12-30 14:30:00,35.25,35.36,35.22,35.25,60209.0,28.998,29.0885,28.9734,28.998,60209.0
2020-12-30 15:00:00,35.26,35.34,35.22,35.32,76106.0,29.0063,29.0721,28.9734,29.0556,76106.0
2020-12-30 15:30:00,35.33,35.45,35.3,35.41,291693.0,29.0639,29.1626,29.0392,29.1297,291693.0
2020-12-31 09:30:00,35.32,35.38,34.96,35.22,166126.0,29.0556,29.105,28.7595,28.9734,166126.0
2020-12-31 10:00:00,35.2,35.4,35.17,35.4,65855.0,28.9569,29.1214,28.9322,29.1214,65855.0
2020-12-31 10:30:00,35.41,35.62,35.41,35.59,67118.0,29.1297,29.3024,29.1297,29.2777,67118.0
2020-12-31 11:00:00,35.59,35.69,35.55,35.61,53909.0,29.2777,29.36,29.2448,29.2942,53909.0
2020-12-31 11:30:00,35.61,35.77,35.59,35.74,56116.0,29.2942,29.4258,29.2777,29.4011,56116.0
2020-12-31 12:00:00,35.74,35.75,35.64,35.69,46005.0,29.4011,29.4094,29.3189,29.36,46005.0
2020-12-31 12:30:00,35.68,35.74,35.52,35.56,56461.0,29.3518,29.4011,29.2202,29.2531,56461.0
2020-12-31 13:00:00,35.57,35.69,35.55,35.61,44206.0,29.2613,29.36,29.2448,29.2942,44206.0
2020-12-31 13:30:00,35.62,35.64,35.51,35.63,32671.0,29.3024,29.3189,29.2119,29.3106,32671.0
2020-12-31 14:00:00,35.64,35.72,35.59,35.67,48989.0,29.3189,29.3847,29.2777,29.3436,48989.0
2020-12-31 14:30:00,35.68,35.73,35.65,35.66,53052.0,29.3518,29.3929,29.3271,29.3353,53052.0
2020-12-31 15:00:00,35.64,35.78,35.62,35.76,78235.0,29.3189,29.434,29.3024,29.4176,78235.0
2020-12-31 15:30:00,35.76,35.81,35.69,35.75,361277.0,29.4176,29.4587,29.36,29.4094,361277.0
2021-01-04 09:30:00,36.02,36.2,35.88,36.12,391740.0,29.6315,29.7796,29.5163,29.7137,391740.0
2021-01-04 10:00:00,36.14,36.16,35.58,35.68,144028.0,29.7302,29.7466,29.2695,29.3518,144028.0
2021-01-04 10:30:00,35.67,35.68,35.09,35.27,162775.0,29.3436,29.3518,28.8664,29.0145,162775.0
2021-01-04 11:00:00,35.27,35.37,35.04,35.28,177421.0,29.0145,29.0968,28.8253,29.0227,177421.0
2021-01-04 11:30:00,35.27,35.32,35.09,35.18,150518.0,29.0145,29.0556,28.8664,28.9405,150518.0
2021-01-04 12:00:00,35.18,35.21,35.0,35.07,128945.0,28.9405,28.9651,28.7924,28.85,128945.0
2021-01-04 12:30:00,35.06,35.07,34.92,35.05,66275.0,28.8417,28.85,28.7266,28.8335,66275.0
2021-01-04 13:00:00,35.05,35.47,35.03,35.4,86616.0,28.8335,29.179,28.8171,29.1214,86616.0
2021-01-04 13:30:00,35.39,35.48,35.27,35.45,82481.0,29.1132,29.1873,29.0145,29.1626,82481.0
2021-01-04 14:00:00,35.44,35.44,35.21,35.38,97884.0,29.1543,29.1543,28.9651,29.105,97884.0
2021-01-04 14:30:00,35.37,35.46,35.2,35.44,100142.0,29.0968,29.1708,28.9569,29.1543,100142.0
2021-01-04 15:00:00,35.44,35.53,35.29,35.48,145636.0,29.1543,29.2284,29.031,29.1873,145636.0
2021-01-04 15:30:00,35.48,35.65,35.43,35.52,579111.0,29.1873,29.3271,29.1461,29.2202,579111.0
2021-01-05 09:30:00,35.53,36.04,35.5,35.75,151490.0,29.2284,29.6479,29.2037,29.4094,151490.0
2021-01-05 10:00:00,35.79,36.02,35.66,35.7,197776.0,29.4423,29.6315,29.3353,29.3682,197776.0
2021-01-05 10:30:00,35.71,35.71,35.41,35.52,113136.0,29.3765,29.3765,29.1297,29.2202,113136.0
2021-01-05 11:00:00,35.53,35.82,35.46,35.8,121525.0,29.2284,29.4669,29.1708,29.4505,121525.0
2021-01-05 11:30:00,35.78,36.04,35.78,36.01,183101.0,29.434,29.6479,29.434,29.6233,183101.0
2021-01-05 12:00:00,36.02,36.28,36.02,36.27,120890.0,29.6315,29.8454,29.6315,29.8371,120890.0
2021-01-05 12:30:00,36.27,36.49,36.27,36.49,117939.0,29.8371,30.0181,29.8371,30.0181,117939.0
2021-01-05 13:00:00,36.48,36.5,36.36,36.42,159553.0,30.0099,30.0263,29.9112,29.9605,159553.0
2021-01-05 13:30:00,36.41,36.5,36.33,36.48,83519.0,29.9523,30.0263,29.8865,30.0099,83519.0
2021-01-05 14:00:00,36.49,36.67,36.49,36.65,178343.0,30.0181,30.1662,30.0181,30.1497,178343.0
2021-01-05 14:30:00,36.65,36.68,36.43,36.43,133548.0,30.1497,30.1744,29.9688,29.9688,133548.0
2021-01-05 15:00:00,36.44,36.62,36.37,36.38,174879.0,29.977,30.1251,29.9194,29.9276,174879.0
2021-01-05 15:30:00,36.38,36.49,36.22,36.3,473900.0,29.9276,30.0181,29.796,29.8618,473900.0
2021-01-06 09:30:00,37.54,38.86,37.45,38.82,820736.0,30.8819,31.9678,30.8079,31.9349,820736.0
2021-01-06 10:00:00,38.83,39.4,38.8,39.3,541700.0,31.9431,32.412,31.9184,32.3297,541700.0
2021-01-06 10:30:00,39.3,39.47,39.2,39.34,433209.0,32.3297,32.4696,32.2475,32.3626,433209.0
2021-01-06 11:00:00,39.35,39.45,39.21,39.24,217899.0,32.3709,32.4531,32.2557,32.2804,217899.0
2021-01-06 11:30:00,39.25,39.36,39.1,39.15,210672.0,32.2886,32.3791,32.1652,32.2063,210672.0
2021-01-06 12:00:00,39.14,39.34,39.05,39.25,202587.0,32.1981,32.3626,32.1241,32.2886,202587.0
2021-01-06 12:30:00,39.26,39.44,39.16,39.38,195006.0,32.2968,32.4449,32.2146,32.3955,195006.0
2021-01-06 13:00:00,39.36,39.4,39.16,39.17,205232.0,32.3791,32.412,32.2146,32.2228,205232.0
2021-01-06 13:30:00,39.17,39.29,39.08,39.2,218207.0,32.2228,32.3215,32.1488,32.2475,218207.0
2021-01-06 14:00:00,39.18,39.38,38.97,39.06,202426.0,32.231,32.3955,32.0583,32.1323,202426.0
2021-01-06 14:30:00,39.05,39.16,38.56,38.8,342841.0,32.1241,32.2146,31.721,31.9184,342841.0
2021-01-06 15:00:00,38.79,38.95,38.55,38.77,357122.0,31.9102,32.0418,31.7128,31.8937,357122.0
2021-01-06 15:30:00,38.79,38.83,38.56,38.82,749179.0,31.9102,31.9431,31.721,31.9349,749179.0
2021-01-07 09:30:00,39.5,40.4,39.37,40.31,452010.0,32.4943,33.2346,32.3873,33.1606,452010.0
2021-01-07 10:00:00,40.31,40.55,40.13,40.49,295106.0,33.1606,33.358,33.0125,33.3087,295106.0
2021-01-07 10:30:00,40.47,40.66,40.35,40.53,187310.0,33.2922,33.4485,33.1935,33.3416,187310.0
2021-01-07 11:00:00,40.54,40.58,40.26,40.33,128284.0,33.3498,33.3827,33.1195,33.1771,128284.0
2021-01-07 11:30:00,40.34,40.43,40.21,40.4,124906.0,33.1853,33.2593,33.0783,33.2346,124906.0
2021-01-07 12:00:00,40.39,40.44,40.29,40.3,114968.0,33.2264,33.2675,33.1441,33.1524,114968.0
2021-01-07 12:30:00,40.3,40.31,40.09,40.21,75919.0,33.1524,33.1606,32.9796,33.0783,75919.0
2021-01-07 13:00:00,40.22,40.33,40.0,40.0,89387.0,33.0866,33.1771,32.9056,32.9056,89387.0
2021-01-07 13:30:00,40.01,40.14,40.0,40.14,156597.0,32.9138,33.0208,32.9056,33.0208,156597.0
2021-01-07 14:00:00,40.13,40.25,40.07,40.12,165809.0,33.0125,33.1112,32.9632,33.0043,165809.0
2021-01-07 14:30:00,40.12,40.27,40.11,40.15,137681.0,33.0043,33.1277,32.9961,33.029,137681.0
2021-01-07 15:00:00,40.14,40.38,40.12,40.23,286040.0,33.0208,33.2182,33.0043,33.0948,286040.0
2021-01-07 15:30:00,40.23,40.42,40.16,40.17,534559.0,33.0948,33.2511,33.0372,33.0454,534559.0
2021-01-08 09:30:00,39.94,40.15,39.58,39.62,226731.0,32.8562,33.029,32.5601,32.593,226731.0
2021-01-08 10:00:00,39.61,39.65,39.27,39.27,110927.0,32.5848,32.6177,32.3051,32.3051,110927.0
2021-01-08 10:30:00,39.29,39.66,39.27,39.64,119375.0,32.3215,32.6259,32.3051,32.6094,119375.0
2021-01-08 11:00:00,39.64,39.71,39.43,39.47,82820.0,32.6094,32.667,32.4367,32.4696,82820.0
2021-01-08 11:30:00,39.46,39.73,39.39,39.72,108519.0,32.4614,32.6835,32.4038,32.6752,108519.0
2021-01-08 12:00:00,39.72,39.75,39.55,39.74,77575.0,32.6752,32.6999,32.5354,32.6917,77575.0
2021-01-08 12:30:00,39.74,39.76,39.53,39.55,90764.0,32.6917,32.7081,32.5189,32.5354,90764.0
2021-01-08 13:00:00,39.56,39.6,39.05,39.13,126317.0,32.5436,32.5765,32.1241,32.1899,126317.0
2021-01-08 13:30:00,39.11,39.11,38.72,38.77,282118.0,32.1734,32.1734,31.8526,31.8937,282118.0
2021-01-08 14:00:00,38.78,39.19,38.78,39.16,165136.0,31.902,32.2392,31.902,32.2146,165136.0
2021-01-08 14:30:00,39.16,39.24,39.0,39.17,173913.0,32.2146,32.2804,32.0829,32.2228,173913.0
2021-01-08 15:00:00,39.18,39.49,39.17,39.46,202954.0,32.231,32.486,32.2228,32.4614,202954.0
2021-01-08 15:30:00,39.46,39.63,39.41,39.56,473685.0,32.4614,32.6012,32.4202,32.5436,473685.0
2021-01-11 09:30:00,39.01,39.78,38.65,39.72,243337.0,32.0912,32.7246,31.795,32.6752,243337.0
2021-01-11 10:00:00,39.69,39.86,39.51,39.61,230632.0,32.6506,32.7904,32.5025,32.5848,230632.0
2021-01-11 10:30:00,39.59,39.86,39.59,39.86,91687.0,32.5683,32.7904,32.5683,32.7904,91687.0
2021-01-11 11:00:00,39.86,40.01,39.74,39.97,84317.0,32.7904,32.9138,32.6917,32.8809,84317.0
2021-01-11 11:30:00,39.97,39.98,39.81,39.82,72986.0,32.8809,32.8891,32.7493,32.7575,72986.0
2021-01-11 12:00:00,39.84,39.87,39.69,39.73,144193.0,32.774,32.7986,32.6506,32.6835,144193.0
2021-01-11 12:30:00,39.72,39.96,39.71,39.91,189310.0,32.6752,32.8727,32.667,32.8315,189310.0
2021-01-11 13:00:00,39.92,40.04,39.74,39.76,110931.0,32.8398,32.9385,32.6917,32.7081,110931.0
2021-01-11 13:30:00,39.73,39.81,39.65,39.76,91458.0,32.6835,32.7493,32.6177,32.7081,91458.0
2021-01-11 14:00:00,39.75,39.86,39.72,39.84,78785.0,32.6999,32.7904,32.6752,32.774,78785.0
2021-01-11 14:30:00,39.84,39.88,39.7,39.79,292954.0,32.774,32.8069,32.6588,32.7328,292954.0
2021-01-11 15:00:00,39.8,39.83,39.7,39.74,628469.0,32.7411,32.7657,32.6588,32.6917,628469.0
2021-01-11 15:30:00,39.73,39.84,39.64,39.83,570412.0,32.6835,32.774,32.6094,32.7657,570412.0
2021-01-12 09:30:00,39.88,40.39,39.5,40.39,284269.0,32.8069,33.2264,32.4943,33.2264,284269.0
2021-01-12 10:00:00,40.39,40.83,40.24,40.8,246889.0,33.2264,33.5884,33.103,33.5637,246889.0
2021-01-12 10:30:00,40.82,40.84,40.55,40.65,136982.0,33.5801,33.5966,33.358,33.4403,136982.0
2021-01-12 11:00:00,40.65,40.72,40.42,40.57,121312.0,33.4403,33.4979,33.2511,33.3745,121312.0
2021-01-12 11:30:00,40.57,40.57,40.26,40.45,105486.0,33.3745,33.3745,33.1195,33.2758,105486.0
2021-01-12 12:00:00,40.45,40.56,40.32,40.56,128961.0,33.2758,33.3663,33.1688,33.3663,128961.0
2021-01-12 12:30:00,40.57,40.61,40.37,40.38,109695.0,33.3745,33.4074,33.21,33.2182,109695.0
2021-01-12 13:00:00,40.39,40.39,40.18,40.22,74978.0,33.2264,33.2264,33.0537,33.0866,74978.0
2021-01-12 13:30:00,40.21,40.34,40.18,40.28,108684.0,33.0783,33.1853,33.0537,33.1359,108684.0
2021-01-12 14:00:00,40.27,40.39,40.15,40.29,111089.0,33.1277,33.2264,33.029,33.1441,111089.0
2021-01-12 14:30:00,40.3,40.36,40.19,40.32,112735.0,33.1524,33.2017,33.0619,33.1688,112735.0
2021-01-12 15:00:00,40.32,40.44,40.31,40.31,167570.0,33.1688,33.2675,33.1606,33.1606,167570.0
2021-01-12 15:30:00,40.31,40.41,40.28,40.29,448579.0,33.1606,33.2429,33.1359,33.1441,448579.0
2021-01-13 09:30:00,40.09,40.4,39.79,39.95,152896.0,32.9796,33.2346,32.7328,32.8645,152896.0
2021-01-13 10:00:00,39.94,40.21,39.74,40.16,111583.0,32.8562,33.0783,32.6917,33.0372,111583.0
2021-01-13 10:30:00,40.17,40.18,39.82,39.95,135614.0,33.0454,33.0537,32.7575,32.8645,135614.0
2021-01-13 11:00:00,39.94,40.02,39.87,39.98,80854.0,32.8562,32.922,32.7986,32.8891,80854.0
2021-01-13 11:30:00,39.98,39.98,39.8,39.92,191821.0,32.8891,32.8891,32.7411,32.8398,191821.0
2021-01-13 12:00:00,39.91,40.05,39.83,40.05,93692.0,32.8315,32.9467,32.7657,32.9467,93692.0
2021-01-13 12:30:00,40.06,40.33,40.06,40.28,108096.0,32.9549,33.1771,32.9549,33.1359,108096.0
2021-01-13 13:00:00,40.27,40.28,40.13,40.27,59389.0,33.1277,33.1359,33.0125,33.1277,59389.0
2021-01-13 13:30:00,40.27,40.45,40.26,40.44,91894.0,33.1277,33.2758,33.1195,33.2675,91894.0
2021-01-13 14:00:00,40.43,40.57,40.31,40.45,137569.0,33.2593,33.3745,33.1606,33.2758,137569.0
2021-01-13 14:30:00,40.44,40.44,40.28,40.33,87925.0,33.2675,33.2675,33.1359,33.1771,87925.0
2021-01-13 15:00:00,40.33,40.38,40.24,40.26,125341.0,33.1771,33.2182,33.103,33.1195,125341.0
2021-01-13 15:30:00,40.25,40.36,40.18,40.24,444072.0,33.1112,33.2017,33.0537,33.103,444072.0
2021-01-14 09:30:00,40.69,41.06,40.41,41.06,229132.0,33.4732,33.7776,33.2429,33.7776,229132.0
2021-01-14 10:00:00,41.07,41.27,40.87,41.2,122021.0,33.7858,33.9503,33.6213,33.8928,122021.0
2021-01-14 10:30:00,41.21,41.25,40.78,41.02,134777.0,33.901,33.9339,33.5472,33.7447,134777.0
2021-01-14 11:00:00,41.01,41.17,41.0,41.05,73334.0,33.7364,33.8681,33.7282,33.7694,73334.0
2021-01-14 11:30:00,41.05,41.25,41.04,41.22,78952.0,33.7694,33.9339,33.7611,33.9092,78952.0
2021-01-14 12:00:00,41.22,41.41,41.2,41.36,60399.0,33.9092,34.0655,33.8928,34.0244,60399.0
2021-01-14 12:30:00,41.36,41.4,41.17,41.34,143936.0,34.0244,34.0573,33.8681,34.0079,143936.0
2021-01-14 13:00:00,41.34,41.56,41.34,41.5,81538.0,34.0079,34.1889,34.0079,34.1395,81538.0
2021-01-14 13:30:00,41.52,41.64,41.51,41.62,62389.0,34.156,34.2547,34.1478,34.2383,62389.0
2021-01-14 14:00:00,41.63,41.67,41.47,41.51,63448.0,34.2465,34.2794,34.1149,34.1478,63448.0
2021-01-14 14:30:00,41.52,41.6,41.49,41.55,142187.0,34.156,34.2218,34.1313,34.1807,142187.0
2021-01-14 15:00:00,41.55,41.67,41.44,41.56,153738.0,34.1807,34.2794,34.0902,34.1889,153738.0
2021-01-14 15:30:00,41.57,41.66,41.43,41.45,447250.0,34.1971,34.2712,34.082,34.0984,447250.0
2021-01-15 09:30:00,40.46,40.82,40.23,40.39,414217.0,33.284,33.5801,33.0948,33.2264,414217.0
2021-01-15 10:00:00,40.36,40.43,40.0,40.19,601716.0,33.2017,33.2593,32.9056,33.0619,601716.0
2021-01-15 10:30:00,40.19,40.33,40.11,40.26,168828.0,33.0619,33.1771,32.9961,33.1195,168828.0
2021-01-15 11:00:00,40.26,40.31,39.99,40.3,185656.0,33.1195,33.1606,32.8974,33.1524,185656.0
2021-01-15 11:30:00,40.3,40.37,40.11,40.12,285964.0,33.1524,33.21,32.9961,33.0043,285964.0
2021-01-15 12:00:00,40.11,40.3,40.02,40.27,94007.0,32.9961,33.1524,32.922,33.1277,94007.0
2021-01-15 12:30:00,40.27,40.58,40.22,40.57,95538.0,33.1277,33.3827,33.0866,33.3745,95538.0
2021-01-15 13:00:00,40.57,40.71,40.52,40.63,102805.0,33.3745,33.4897,33.3334,33.4238,102805.0
2021-01-15 13:30:00,40.65,40.74,40.52,40.65,74721.0,33.4403,33.5143,33.3334,33.4403,74721.0
2021-01-15 14:00:00,40.65,40.76,40.59,40.76,87799.0,33.4403,33.5308,33.3909,33.5308,87799.0
2021-01-15 14:30:00,40.76,40.83,40.68,40.76,80041.0,33.5308,33.5884,33.465,33.5308,80041.0
2021-01-15 15:00:00,40.77,40.95,40.74,40.86,281578.0,33.539,33.6871,33.5143,33.6131,281578.0
2021-01-15 15:30:00,40.86,40.86,40.43,40.63,532456.0,33.6131,33.6131,33.2593,33.4238,532456.0
2021-01-19 09:30:00,40.96,41.02,40.41,40.84,399910.0,33.6953,33.7447,33.2429,33.5966,399910.0
2021-01-19 10:00:00,40.83,40.9,40.54,40.57,211135.0,33.5884,33.646,33.3498,33.3745,211135.0
2021-01-19 10:30:00,40.6,41.09,40.58,40.99,123685.0,33.3992,33.8023,33.3827,33.72,123685.0
2021-01-19 11:00:00,40.99,41.12,40.81,41.03,246823.0,33.72,33.8269,33.5719,33.7529,246823.0
2021-01-19 11:30:00,41.05,41.05,40.72,40.72,168346.0,33.7694,33.7694,33.4979,33.4979,168346.0
2021-01-19 12:00:00,40.71,40.81,40.68,40.8,71195.0,33.4897,33.5719,33.465,33.5637,71195.0
2021-01-19 12:30:00,40.8,40.81,40.63,40.76,316391.0,33.5637,33.5719,33.4238,33.5308,316391.0
2021-01-19 13:00:00,40.76,40.92,40.76,40.81,170004.0,33.5308,33.6624,33.5308,33.5719,170004.0
2021-01-19 13:30:00,40.82,40.97,40.8,40.86,123409.0,33.5801,33.7035,33.5637,33.6131,123409.0
2021-01-19 14:00:00,40.85,40.88,40.72,40.8,100413.0,33.6048,33.6295,33.4979,33.5637,100413.0
2021-01-19 14:30:00,40.81,40.81,40.66,40.71,92589.0,33.5719,33.5719,33.4485,33.4897,92589.0
2021-01-19 15:00:00,40.71,40.89,40.66,40.87,226276.0,33.4897,33.6377,33.4485,33.6213,226276.0
2021-01-19 15:30:00,40.88,40.98,40.81,40.81,700103.0,33.6295,33.7118,33.5719,33.5719,700103.0
2021-01-20 09:30:00,40.66,41.58,40.47,40.81,497337.0,33.4485,34.2054,33.2922,33.5719,497337.0
2021-01-20 10:00:00,40.82,40.94,40.29,40.33,213163.0,33.5801,33.6789,33.1441,33.1771,213163.0
2021-01-20 10:30:00,40.3,40.67,40.25,40.37,155279.0,33.1524,33.4568,33.1112,33.21,155279.0
2021-01-20 11:00:00,40.38,40.38,39.99,40.13,144440.0,33.2182,33.2182,32.8974,33.0125,144440.0
2021-01-20 11:30:00,40.12,40.2,39.82,39.82,104356.0,33.0043,33.0701,32.7575,32.7575,104356.0
2021-01-20 12:00:00,39.82,39.86,39.62,39.72,171280.0,32.7575,32.7904,32.593,32.6752,171280.0
2021-01-20 12:30:00,39.72,39.96,39.66,39.94,110683.0,32.6752,32.8727,32.6259,32.8562,110683.0
2021-01-20 13:00:00,39.94,39.95,39.71,39.71,103128.0,32.8562,32.8645,32.667,32.667,103128.0
2021-01-20 13:30:00,39.72,39.79,39.56,39.58,165627.0,32.6752,32.7328,32.5436,32.5601,165627.0
2021-01-20 14:00:00,39.57,39.84,39.46,39.8,231433.0,32.5518,32.774,32.4614,32.7411,231433.0
2021-01-20 14:30:00,39.8,40.08,39.79,40.02,208026.0,32.7411,32.9714,32.7328,32.922,208026.0
2021-01-20 15:00:00,40.03,40.13,40.0,40.12,242619.0,32.9303,33.0125,32.9056,33.0043,242619.0
2021-01-20 15:30:00,40.12,40.15,40.0,40.08,571158.0,33.0043,33.029,32.9056,32.9714,571158.0
2021-01-21 09:30:00,40.01,40.27,39.42,39.51,468014.0,32.9138,33.1277,32.4285,32.5025,468014.0
2021-01-21 10:00:00,39.48,39.62,38.9,39.6,387360.0,32.4778,32.593,32.0007,32.5765,387360.0
2021-01-21 10:30:00,39.61,39.64,38.84,38.92,216917.0,32.5848,32.6094,31.9513,32.0171,216917.0
2021-01-21 11:00:00,38.93,38.97,38.56,38.66,307517.0,32.0254,32.0583,31.721,31.8032,307517.0
2021-01-21 11:30:00,38.66,38.86,38.47,38.79,258043.0,31.8032,31.9678,31.6469,31.9102,258043.0
2021-01-21 12:00:00,38.79,39.07,38.79,38.99,209790.0,31.9102,32.1405,31.9102,32.0747,209790.0
2021-01-21 12:30:00,38.98,39.08,38.9,39.04,94977.0,32.0665,32.1488,32.0007,32.1158,94977.0
2021-01-21 13:00:00,39.05,39.1,38.92,38.93,93397.0,32.1241,32.1652,32.0171,32.0254,93397.0
2021-01-21 13:30:00,38.93,39.03,38.9,39.02,79845.0,32.0254,32.1076,32.0007,32.0994,79845.0
2021-01-21 14:00:00,39.02,39.21,38.98,39.21,117903.0,32.0994,32.2557,32.0665,32.2557,117903.0
2021-01-21 14:30:00,39.21,39.26,39.15,39.23,256572.0,32.2557,32.2968,32.2063,32.2722,256572.0
2021-01-21 15:00:00,39.23,39.32,39.04,39.05,412863.0,32.2722,32.3462,32.1158,32.1241,412863.0
2021-01-21 15:30:00,39.05,39.1,38.9,38.92,428612.0,32.1241,32.1652,32.0007,32.0171,428612.0
2021-01-22 09:30:00,38.31,38.85,38.25,38.67,263739.0,31.5153,31.9595,31.466,31.8115,263739.0
2021-01-22 10:00:00,38.68,38.78,38.38,38.41,396649.0,31.8197,31.902,31.5729,31.5976,396649.0
2021-01-22 10:30:00,38.38,38.49,38.25,38.47,204141.0,31.5729,31.6634,31.466,31.6469,204141.0
2021-01-22 11:00:00,38.48,38.6,38.44,38.57,157648.0,31.6552,31.7539,31.6223,31.7292,157648.0
2021-01-22 11:30:00,38.56,38.67,38.3,38.33,250038.0,31.721,31.8115,31.5071,31.5318,250038.0
2021-01-22 12:00:00,38.34,38.39,38.06,38.06,100321.0,31.54,31.5811,31.3097,31.3097,100321.0
2021-01-22 12:30:00,38.07,38.3,38.06,38.28,62775.0,31.3179,31.5071,31.3097,31.4906,62775.0
2021-01-22 13:00:00,38.29,38.29,38.11,38.14,171863.0,31.4989,31.4989,31.3508,31.3755,171863.0
2021-01-22 13:30:00,38.12,38.21,38.03,38.04,97650.0,31.359,31.4331,31.285,31.2932,97650.0
2021-01-22 14:00:00,38.04,38.1,37.95,38.09,77219.0,31.2932,31.3426,31.2192,31.3343,77219.0
2021-01-22 14:30:00,38.07,38.27,38.04,38.23,123338.0,31.3179,31.4824,31.2932,31.4495,123338.0
2021-01-22 15:00:00,38.23,38.33,38.12,38.32,164462.0,31.4495,31.5318,31.359,31.5235,164462.0
2021-01-22 15:30:00,38.31,38.47,38.22,38.39,531549.0,31.5153,31.6469,31.4413,31.5811,531549.0
2021-01-25 09:30:00,38.0,38.0,37.32,37.35,303642.0,31.2603,31.2603,30.7009,30.7256,303642.0
2021-01-25 10:00:00,37.34,37.82,37.33,37.61,448515.0,30.7174,31.1122,30.7091,30.9395,448515.0
2021-01-25 10:30:00,37.6,37.68,36.95,36.95,299091.0,30.9312,30.9971,30.3965,30.3965,299091.0
2021-01-25 11:00:00,36.94,37.07,36.66,36.81,270244.0,30.3883,30.4952,30.158,30.2814,270244.0
2021-01-25 11:30:00,36.8,37.23,36.74,37.2,383923.0,30.2731,30.6269,30.2238,30.6022,383923.0
2021-01-25 12:00:00,37.2,37.31,37.03,37.24,166570.0,30.6022,30.6927,30.4623,30.6351,166570.0
2021-01-25 12:30:00,37.24,37.55,37.21,37.54,181731.0,30.6351,30.8901,30.6104,30.8819,181731.0
2021-01-25 13:00:00,37.54,37.86,37.48,37.79,184071.0,30.8819,31.1451,30.8325,31.0875,184071.0
2021-01-25 13:30:00,37.8,38.0,37.79,37.91,240112.0,31.0958,31.2603,31.0875,31.1863,240112.0
2021-01-25 14:00:00,37.9,37.91,37.76,37.88,231733.0,31.178,31.1863,31.0629,31.1616,231733.0
2021-01-25 14:30:00,37.88,37.92,37.79,37.81,217488.0,31.1616,31.1945,31.0875,31.104,217488.0
2021-01-25 15:00:00,37.82,37.96,37.82,37.87,374263.0,31.1122,31.2274,31.1122,31.1534,374263.0
2021-01-25 15:30:00,37.87,38.11,37.86,38.05,711605.0,31.1534,31.3508,31.1451,31.3014,711605.0
2021-01-26 09:30:00,38.54,38.7,37.32,37.36,281967.0,31.7045,31.8362,30.7009,30.7338,281967.0
2021-01-26 10:00:00,37.36,37.7,37.26,37.66,305450.0,30.7338,31.0135,30.6516,30.9806,305450.0
2021-01-26 10:30:00,37.66,37.67,37.41,37.47,241086.0,30.9806,30.9888,30.7749,30.8243,241086.0
2021-01-26 11:00:00,37.47,37.71,37.41,37.67,182548.0,30.8243,31.0217,30.7749,30.9888,182548.0
2021-01-26 11:30:00,37.66,37.7,37.27,37.33,189325.0,30.9806,31.0135,30.6598,30.7091,189325.0
2021-01-26 12:00:00,37.33,37.34,37.2,37.3,127992.0,30.7091,30.7174,30.6022,30.6845,127992.0
2021-01-26 12:30:00,37.29,37.45,37.28,37.4,158170.0,30.6762,30.8079,30.668,30.7667,158170.0
2021-01-26 13:00:00,37.41,37.61,37.4,37.49,211376.0,30.7749,30.9395,30.7667,30.8408,211376.0
2021-01-26 13:30:00,37.48,37.49,37.37,37.37,221057.0,30.8325,30.8408,30.742,30.742,221057.0
2021-01-26 14:00:00,37.38,37.57,37.35,37.42,168477.0,30.7503,30.9066,30.7256,30.7832,168477.0
2021-01-26 14:30:00,37.41,37.49,37.33,37.45,140227.0,30.7749,30.8408,30.7091,30.8079,140227.0
2021-01-26 15:00:00,37.46,37.51,37.33,37.37,193729.0,30.8161,30.8572,30.7091,30.742,193729.0
2021-01-26 15:30:00,37.37,37.38,37.01,37.05,582259.0,30.742,30.7503,30.4459,30.4788,582259.0
2021-01-27 09:30:00,36.32,36.67,35.09,35.51,768932.0,29.8783,30.1662,28.8664,29.2119,768932.0
2021-01-27 10:00:00,35.52,35.7,35.14,35.66,478870.0,29.2202,29.3682,28.9076,29.3353,478870.0
2021-01-27 10:30:00,35.68,35.88,35.09,35.49,499026.0,29.3518,29.5163,28.8664,29.1955,499026.0
2021-01-27 11:00:00,35.51,35.6,35.28,35.44,258502.0,29.2119,29.286,29.0227,29.1543,258502.0
2021-01-27 11:30:00,35.43,35.53,35.22,35.28,257057.0,29.1461,29.2284,28.9734,29.0227,257057.0
2021-01-27 12:00:00,35.28,35.51,35.15,35.35,249624.0,29.0227,29.2119,28.9158,29.0803,249624.0
2021-01-27 12:30:00,35.34,35.64,35.33,35.59,141719.0,29.0721,29.3189,29.0639,29.2777,141719.0
2021-01-27 13:00:00,35.59,35.93,35.57,35.9,168514.0,29.2777,29.5574,29.2613,29.5328,168514.0
2021-01-27 13:30:00,35.9,35.93,35.59,35.69,149472.0,29.5328,29.5574,29.2777,29.36,149472.0
2021-01-27 14:00:00,35.69,35.76,35.33,35.4,121399.0,29.36,29.4176,29.0639,29.1214,121399.0
2021-01-27 14:30:00,35.41,35.53,35.29,35.34,259863.0,29.1297,29.2284,29.031,29.0721,259863.0
2021-01-27 15:00:00,35.34,35.65,35.25,35.48,249895.0,29.0721,29.3271,28.998,29.1873,249895.0
2021-01-27 15:30:00,35.48,35.53,35.14,35.22,806401.0,29.1873,29.2284,28.9076,28.9734,806401.0
2021-01-28 09:30:00,36.11,36.76,35.77,36.23,489308.0,29.7055,30.2402,29.4258,29.8042,489308.0
2021-01-28 10:00:00,36.25,36.9,35.98,36.59,364171.0,29.8207,30.3554,29.5986,30.1004,364171.0
2021-01-28 10:30:00,36.59,36.87,36.45,36.82,282997.0,30.1004,30.3307,29.9852,30.2896,282997.0
2021-01-28 11:00:00,36.85,37.17,36.8,37.11,409547.0,30.3143,30.5775,30.2731,30.5282,409547.0
2021-01-28 11:30:00,37.12,37.46,37.01,37.45,261936.0,30.5364,30.8161,30.4459,30.8079,261936.0
2021-01-28 12:00:00,37.47,37.56,37.31,37.4,221552.0,30.8243,30.8983,30.6927,30.7667,221552.0
2021-01-28 12:30:00,37.4,37.56,37.28,37.49,319452.0,30.7667,30.8983,30.668,30.8408,319452.0
2021-01-28 13:00:00,37.5,37.64,37.44,37.55,383691.0,30.849,30.9642,30.7996,30.8901,383691.0
2021-01-28 13:30:00,37.56,37.63,37.38,37.39,158630.0,30.8983,30.9559,30.7503,30.7585,158630.0
2021-01-28 14:00:00,37.4,37.5,37.22,37.26,241435.0,30.7667,30.849,30.6186,30.6516,241435.0
2021-01-28 14:30:00,37.26,37.38,37.17,37.27,126189.0,30.6516,30.7503,30.5775,30.6598,126189.0
2021-01-28 15:00:00,37.26,37.47,37.17,37.17,139764.0,30.6516,30.8243,30.5775,30.5775,139764.0
2021-01-28 15:30:00,37.15,37.48,37.14,37.22,669210.0,30.5611,30.8325,30.5528,30.6186,669210.0
2021-01-29 09:30:00,37.08,37.37,36.64,37.36,255412.0,30.5035,30.742,30.1415,30.7338,255412.0
2021-01-29 10:00:00,37.35,37.71,37.35,37.38,511424.0,30.7256,31.0217,30.7256,30.7503,511424.0
2021-01-29 10:30:00,37.38,37.54,37.15,37.42,282344.0,30.7503,30.8819,30.5611,30.7832,282344.0
2021-01-29 11:00:00,37.43,37.43,36.87,36.87,265199.0,30.7914,30.7914,30.3307,30.3307,265199.0
2021-01-29 11:30:00,36.88,36.92,36.69,36.89,181127.0,30.3389,30.3719,30.1826,30.3472,181127.0
2021-01-29 12:00:00,36.89,36.89,36.32,36.39,149303.0,30.3472,30.3472,29.8783,29.9359,149303.0
2021-01-29 12:30:00,36.38,36.46,36.05,36.2,186536.0,29.9276,29.9934,29.6562,29.7796,186536.0
2021-01-29 13:00:00,36.19,36.38,36.0,36.29,154907.0,29.7713,29.9276,29.615,29.8536,154907.0
2021-01-29 13:30:00,36.27,36.27,36.07,36.19,142137.0,29.8371,29.8371,29.6726,29.7713,142137.0
2021-01-29 14:00:00,36.19,36.62,36.19,36.55,345030.0,29.7713,30.1251,29.7713,30.0675,345030.0
2021-01-29 14:30:00,36.55,36.56,36.29,36.47,388273.0,30.0675,30.0757,29.8536,30.0017,388273.0
2021-01-29 15:00:00,36.47,36.77,36.46,36.64,230517.0,30.0017,30.2485,29.9934,30.1415,230517.0
2021-01-29 15:30:00,36.64,36.92,36.28,36.43,1030685.0,30.1415,30.3719,29.8454,29.9688,1030685.0
2021-02-01 09:30:00,36.81,36.99,36.45,36.7,369941.0,30.2814,30.4294,29.9852,30.1909,369941.0
2021-02-01 10:00:00,36.67,36.83,36.5,36.56,174624.0,30.1662,30.2978,30.0263,30.0757,174624.0
2021-02-01 10:30:00,36.56,36.67,36.34,36.51,223415.0,30.0757,30.1662,29.8947,30.0346,223415.0
2021-02-01 11:00:00,36.51,36.57,36.43,36.53,187210.0,30.0346,30.0839,29.9688,30.051,187210.0
2021-02-01 11:30:00,36.53,36.6,36.37,36.54,298327.0,30.051,30.1086,29.9194,30.0592,298327.0
2021-02-01 12:00:00,36.54,36.58,36.36,36.46,281870.0,30.0592,30.0922,29.9112,29.9934,281870.0
2021-02-01 12:30:00,36.48,36.55,36.31,36.43,314676.0,30.0099,30.0675,29.87,29.9688,314676.0
2021-02-01 13:00:00,36.43,36.61,36.38,36.59,294252.0,29.9688,30.1168,29.9276,30.1004,294252.0
2021-02-01 13:30:00,36.6,36.74,36.59,36.73,135308.0,30.1086,30.2238,30.1004,30.2156,135308.0
2021-02-01 14:00:00,36.73,36.94,36.71,36.94,95559.0,30.2156,30.3883,30.1991,30.3883,95559.0
2021-02-01 14:30:00,36.95,37.0,36.92,36.95,107889.0,30.3965,30.4377,30.3719,30.3965,107889.0
2021-02-01 15:00:00,36.95,37.06,36.95,37.03,247873.0,30.3965,30.487,30.3965,30.4623,247873.0
2021-02-01 15:30:00,37.02,37.25,36.99,37.2,724664.0,30.4541,30.6433,30.4294,30.6022,724664.0
2021-02-02 09:30:00,37.45,37.93,37.45,37.84,424866.0,31.124,31.5229,31.124,31.4481,424866.0
2021-02-02 10:00:00,37.85,38.34,37.8,38.19,230999.0,31.4564,31.8636,31.4148,31.739,230999.0
2021-02-02 10:30:00,38.18,38.28,38.09,38.21,186887.0,31.7306,31.8138,31.6558,31.7556,186887.0
2021-02-02 11:00:00,38.2,38.7,38.2,38.53,247265.0,31.7473,32.1628,31.7473,32.0215,247265.0
2021-02-02 11:30:00,38.54,38.77,38.5,38.61,125053.0,32.0298,32.221,31.9966,32.088,125053.0
2021-02-02 12:00:00,38.61,38.74,38.5,38.52,197702.0,32.088,32.196,31.9966,32.0132,197702.0
2021-02-02 12:30:00,38.52,38.61,38.5,38.59,184353.0,32.0132,32.088,31.9966,32.0714,184353.0
2021-02-02 13:00:00,38.61,38.66,38.42,38.43,129277.0,32.088,32.1296,31.9301,31.9384,129277.0
2021-02-02 13:30:00,38.43,38.44,38.17,38.18,128957.0,31.9384,31.9467,31.7223,31.7306,128957.0
2021-02-02 14:00:00,38.18,38.35,38.14,38.17,166125.0,31.7306,31.8719,31.6974,31.7223,166125.0
2021-02-02 14:30:00,38.17,38.46,38.17,38.44,150798.0,31.7223,31.9633,31.7223,31.9467,150798.0
2021-02-02 15:00:00,38.44,38.44,38.14,38.2,142590.0,31.9467,31.9467,31.6974,31.7473,142590.0
2021-02-02 15:30:00,38.2,38.2,37.99,38.01,416640.0,31.7473,31.7473,31.5727,31.5894,416640.0
2021-02-03 09:30:00,38.05,38.62,37.87,38.4,275889.0,31.6226,32.0963,31.473,31.9135,275889.0
2021-02-03 10:00:00,38.43,38.55,38.34,38.39,165862.0,31.9384,32.0381,31.8636,31.9052,165862.0
2021-02-03 10:30:00,38.38,38.71,38.23,38.56,131068.0,31.8969,32.1711,31.7722,32.0465,131068.0
2021-02-03 11:00:00,38.57,38.66,38.28,38.4,166801.0,32.0548,32.1296,31.8138,31.9135,166801.0
2021-02-03 11:30:00,38.4,38.66,38.33,38.64,119737.0,31.9135,32.1296,31.8553,32.1129,119737.0
2021-02-03 12:00:00,38.64,38.64,38.41,38.46,132148.0,32.1129,32.1129,31.9218,31.9633,132148.0
2021-02-03 12:30:00,38.45,38.46,38.31,38.35,120907.0,31.955,31.9633,31.8387,31.8719,120907.0
2021-02-03 13:00:00,38.35,38.56,38.34,38.5,209211.0,31.8719,32.0465,31.8636,31.9966,209211.0
2021-02-03 13:30:00,38.49,38.59,38.45,38.58,194644.0,31.9883,32.0714,31.955,32.0631,194644.0
2021-02-03 14:00:00,38.58,38.74,38.52,38.73,125128.0,32.0631,32.196,32.0132,32.1877,125128.0
2021-02-03 14:30:00,38.72,38.74,38.57,38.73,171461.0,32.1794,32.196,32.0548,32.1877,171461.0
2021-02-03 15:00:00,38.73,38.87,38.73,38.79,286875.0,32.1877,32.3041,32.1877,32.2376,286875.0
2021-02-03 15:30:00,38.8,38.89,38.76,38.79,492310.0,32.2459,32.3207,32.2127,32.2376,492310.0
2021-02-04 09:30:00,39.39,40.04,39.22,40.02,423066.0,32.7363,33.2765,32.595,33.2598,423066.0
2021-02-04 10:00:00,40.03,40.35,40.0,40.23,352601.0,33.2681,33.5341,33.2432,33.4344,352601.0
2021-02-04 10:30:00,40.22,40.31,40.1,40.13,192218.0,33.426,33.5008,33.3263,33.3512,192218.0
2021-02-04 11:00:00,40.13,40.22,39.97,40.11,173607.0,33.3512,33.426,33.2183,33.3346,173607.0
2021-02-04 11:30:00,40.1,40.23,39.99,40.21,167524.0,33.3263,33.4344,33.2349,33.4177,167524.0
2021-02-04 12:00:00,40.22,40.33,40.2,40.32,130374.0,33.426,33.5175,33.4094,33.5092,130374.0
2021-02-04 12:30:00,40.32,40.34,40.03,40.04,92926.0,33.5092,33.5258,33.2681,33.2765,92926.0
2021-02-04 13:00:00,40.03,40.15,40.02,40.02,88494.0,33.2681,33.3679,33.2598,33.2598,88494.0
2021-02-04 13:30:00,40.02,40.06,39.96,40.01,110329.0,33.2598,33.2931,33.21,33.2515,110329.0
2021-02-04 14:00:00,40.01,40.03,39.95,39.99,110886.0,33.2515,33.2681,33.2017,33.2349,110886.0
2021-02-04 14:30:00,40.0,40.01,39.82,39.82,103639.0,33.2432,33.2515,33.0936,33.0936,103639.0
2021-02-04 15:00:00,39.8,39.9,39.7,39.75,191437.0,33.077,33.1601,32.9939,33.0354,191437.0
2021-02-04 15:30:00,39.76,39.95,39.67,39.93,686502.0,33.0437,33.2017,32.969,33.185,686502.0
2021-02-05 09:30:00,40.4,40.87,39.88,39.92,311198.0,33.5756,33.9662,33.1435,33.1767,311198.0
2021-02-05 10:00:00,39.93,40.22,39.78,40.22,166569.0,33.185,33.426,33.0604,33.426,166569.0
2021-02-05 10:30:00,40.22,40.49,40.21,40.26,144817.0,33.426,33.6504,33.4177,33.4593,144817.0
2021-02-05 11:00:00,40.26,40.28,40.03,40.13,94203.0,33.4593,33.4759,33.2681,33.3512,94203.0
2021-02-05 11:30:00,40.13,40.23,39.97,40.01,71339.0,33.3512,33.4344,33.2183,33.2515,71339.0
2021-02-05 12:00:00,40.01,40.07,39.94,40.04,72485.0,33.2515,33.3014,33.1933,33.2765,72485.0
2021-02-05 12:30:00,40.03,40.14,39.97,40.13,128947.0,33.2681,33.3596,33.2183,33.3512,128947.0
2021-02-05 13:00:00,40.13,40.15,39.91,39.93,89639.0,33.3512,33.3679,33.1684,33.185,89639.0
2021-02-05 13:30:00,39.93,40.07,39.9,40.04,70071.0,33.185,33.3014,33.1601,33.2765,70071.0
2021-02-05 14:00:00,40.03,40.1,40.0,40.09,63469.0,33.2681,33.3263,33.2432,33.318,63469.0
2021-02-05 14:30:00,40.08,40.14,39.95,39.97,77176.0,33.3097,33.3596,33.2017,33.2183,77176.0
2021-02-05 15:00:00,39.97,40.03,39.93,39.96,91402.0,33.2183,33.2681,33.185,33.21,91402.0
2021-02-05 15:30:00,39.96,40.03,39.94,39.94,321216.0,33.21,33.2681,33.1933,33.1933,321216.0
2021-02-08 09:30:00,40.11,40.64,39.99,40.54,314526.0,33.3346,33.7751,33.2349,33.692,314526.0
2021-02-08 10:00:00,40.55,40.75,40.27,40.68,201785.0,33.7003,33.8665,33.4676,33.8083,201785.0
2021-02-08 10:30:00,40.7,40.71,40.44,40.55,103675.0,33.825,33.8333,33.6089,33.7003,103675.0
2021-02-08 11:00:00,40.54,40.58,40.39,40.51,119493.0,33.692,33.7252,33.5673,33.6671,119493.0
2021-02-08 11:30:00,40.51,40.57,40.43,40.46,74040.0,33.6671,33.7169,33.6006,33.6255,74040.0
2021-02-08 12:00:00,40.46,40.66,40.44,40.64,66892.0,33.6255,33.7917,33.6089,33.7751,66892.0
2021-02-08 12:30:00,40.64,40.64,40.56,40.6,64232.0,33.7751,33.7751,33.7086,33.7419,64232.0
2021-02-08 13:00:00,40.6,40.6,40.49,40.53,46421.0,33.7419,33.7419,33.6504,33.6837,46421.0
2021-02-08 13:30:00,40.53,40.54,40.34,40.39,136762.0,33.6837,33.692,33.5258,33.5673,136762.0
2021-02-08 14:00:00,40.4,40.51,40.4,40.48,87527.0,33.5756,33.6671,33.5756,33.6421,87527.0
2021-02-08 14:30:00,40.49,40.56,40.45,40.55,74254.0,33.6504,33.7086,33.6172,33.7003,74254.0
2021-02-08 15:00:00,40.55,40.6,40.44,40.5,128875.0,33.7003,33.7419,33.6089,33.6587,128875.0
2021-02-08 15:30:00,40.5,40.55,40.36,40.47,662250.0,33.6587,33.7003,33.5424,33.6338,662250.0
2021-02-09 09:30:00,40.3,40.5,39.89,40.15,159245.0,33.4925,33.6587,33.1518,33.3679,159245.0
2021-02-09 10:00:00,40.14,40.17,39.8,39.94,132858.0,33.3596,33.3845,33.077,33.1933,132858.0
2021-02-09 10:30:00,39.94,40.13,39.87,40.11,93229.0,33.1933,33.3512,33.1352,33.3346,93229.0
2021-02-09 11:00:00,40.11,40.12,39.94,40.02,117653.0,33.3346,33.3429,33.1933,33.2598,117653.0
2021-02-09 11:30:00,40.02,40.25,39.94,40.24,138673.0,33.2598,33.451,33.1933,33.4427,138673.0
2021-02-09 12:00:00,40.24,40.37,40.24,40.35,80080.0,33.4427,33.5507,33.4427,33.5341,80080.0
2021-02-09 12:30:00,40.35,40.46,40.34,40.41,127989.0,33.5341,33.6255,33.5258,33.584,127989.0
2021-02-09 13:00:00,40.41,40.45,40.31,40.33,86936.0,33.584,33.6172,33.5008,33.5175,86936.0
2021-02-09 13:30:00,40.34,40.65,40.29,40.64,161214.0,33.5258,33.7834,33.4842,33.7751,161214.0
2021-02-09 14:00:00,40.64,40.75,40.58,40.63,164240.0,33.7751,33.8665,33.7252,33.7668,164240.0
2021-02-09 14:30:00,40.62,40.77,40.58,40.75,212213.0,33.7585,33.8831,33.7252,33.8665,212213.0
2021-02-09 15:00:00,40.76,40.78,40.65,40.66,164216.0,33.8748,33.8915,33.7834,33.7917,164216.0
2021-02-09 15:30:00,40.67,40.78,40.57,40.59,354768.0,33.8,33.8915,33.7169,33.7335,354768.0
2021-02-10 09:30:00,40.62,40.88,40.5,40.85,124455.0,33.7585,33.9746,33.6587,33.9496,124455.0
2021-02-10 10:00:00,40.85,40.99,40.51,40.58,159024.0,33.9496,34.066,33.6671,33.7252,159024.0
2021-02-10 10:30:00,40.59,40.82,40.31,40.79,157377.0,33.7335,33.9247,33.5008,33.8998,157377.0
2021-02-10 11:00:00,40.79,40.86,40.65,40.69,116070.0,33.8998,33.9579,33.7834,33.8167,116070.0
2021-02-10 11:30:00,40.69,40.77,40.57,40.7,83248.0,33.8167,33.8831,33.7169,33.825,83248.0
2021-02-10 12:00:00,40.69,40.69,40.51,40.63,97476.0,33.8167,33.8167,33.6671,33.7668,97476.0
2021-02-10 12:30:00,40.63,40.92,40.6,40.86,117820.0,33.7668,34.0078,33.7419,33.9579,117820.0
2021-02-10 13:00:00,40.85,41.09,40.84,41.05,228849.0,33.9496,34.1491,33.9413,34.1158,228849.0
2021-02-10 13:30:00,41.06,41.17,40.9,40.96,109328.0,34.1242,34.2156,33.9912,34.041,109328.0
2021-02-10 14:00:00,40.96,41.0,40.62,40.73,187116.0,34.041,34.0743,33.7585,33.8499,187116.0
2021-02-10 14:30:00,40.73,40.81,40.62,40.68,93883.0,33.8499,33.9164,33.7585,33.8083,93883.0
2021-02-10 15:00:00,40.68,40.74,40.51,40.57,133238.0,33.8083,33.8582,33.6671,33.7169,133238.0
2021-02-10 15:30:00,40.57,40.59,40.32,40.37,414643.0,33.7169,33.7335,33.5092,33.5507,414643.0
2021-02-11 09:30:00,40.3,40.69,40.16,40.19,178409.0,33.4925,33.8167,33.3762,33.4011,178409.0
2021-02-11 10:00:00,40.17,40.27,40.12,40.13,93488.0,33.3845,33.4676,33.3429,33.3512,93488.0
2021-02-11 10:30:00,40.12,40.36,39.98,40.28,159775.0,33.3429,33.5424,33.2266,33.4759,159775.0
2021-02-11 11:00:00,40.29,40.37,40.15,40.23,250228.0,33.4842,33.5507,33.3679,33.4344,250228.0
2021-02-11 11:30:00,40.24,40.25,40.01,40.11,73344.0,33.4427,33.451,33.2515,33.3346,73344.0
2021-02-11 12:00:00,40.1,40.1,39.26,39.34,167658.0,33.3263,33.3263,32.6282,32.6947,167658.0
2021-02-11 12:30:00,39.34,39.64,39.31,39.59,132770.0,32.6947,32.944,32.6698,32.9025,132770.0
2021-02-11 13:00:00,39.58,39.75,39.51,39.62,108202.0,32.8942,33.0354,32.836,32.9274,108202.0
2021-02-11 13:30:00,39.62,39.71,39.59,39.7,119368.0,32.9274,33.0022,32.9025,32.9939,119368.0
2021-02-11 14:00:00,39.69,39.81,39.6,39.69,231854.0,32.9856,33.0853,32.9108,32.9856,231854.0
2021-02-11 14:30:00,39.66,39.8,39.56,39.79,128991.0,32.9606,33.077,32.8775,33.0687,128991.0
2021-02-11 15:00:00,39.8,40.11,39.77,39.96,218198.0,33.077,33.3346,33.0521,33.21,218198.0
2021-02-11 15:30:00,39.97,40.01,39.87,39.97,323846.0,33.2183,33.2515,33.1352,33.2183,323846.0
2021-02-12 09:30:00,40.45,40.66,40.0,40.36,205495.0,33.6172,33.7917,33.2432,33.5424,205495.0
2021-02-12 10:00:00,40.35,40.84,40.35,40.65,93750.0,33.5341,33.9413,33.5341,33.7834,93750.0
2021-02-12 10:30:00,40.64,40.81,40.36,40.43,116533.0,33.7751,33.9164,33.5424,33.6006,116533.0
2021-02-12 11:00:00,40.44,40.44,40.19,40.26,74091.0,33.6089,33.6089,33.4011,33.4593,74091.0
2021-02-12 11:30:00,40.27,40.55,40.27,40.44,100856.0,33.4676,33.7003,33.4676,33.6089,100856.0
2021-02-12 12:00:00,40.44,40.57,40.26,40.29,48625.0,33.6089,33.7169,33.4593,33.4842,48625.0
2021-02-12 12:30:00,40.29,40.34,40.18,40.25,47919.0,33.4842,33.5258,33.3928,33.451,47919.0
2021-02-12 13:00:00,40.24,40.34,40.18,40.31,83149.0,33.4427,33.5258,33.3928,33.5008,83149.0
2021-02-12 13:30:00,40.28,40.41,40.27,40.29,59256.0,33.4759,33.584,33.4676,33.4842,59256.0
2021-02-12 14:00:00,40.27,40.3,40.18,40.26,65230.0,33.4676,33.4925,33.3928,33.4593,65230.0
2021-02-12 14:30:00,40.28,40.28,40.12,40.2,87012.0,33.4759,33.4759,33.3429,33.4094,87012.0
2021-02-12 15:00:00,40.21,40.26,40.16,40.18,99243.0,33.4177,33.4593,33.3762,33.3928,99243.0
2021-02-12 15:30:00,40.17,40.55,40.13,40.52,352432.0,33.3845,33.7003,33.3512,33.6754,352432.0
2021-02-16 09:30:00,41.24,41.54,41.06,41.46,363990.0,34.2737,34.5231,34.1242,34.4566,363990.0
2021-02-16 10:00:00,41.46,41.78,41.35,41.77,177242.0,34.4566,34.7225,34.3652,34.7142,177242.0
2021-02-16 10:30:00,41.78,42.09,41.68,41.88,271144.0,34.7225,34.9802,34.6394,34.8056,271144.0
2021-02-16 11:00:00,41.87,42.23,41.83,42.02,1845719.0,34.7973,35.0965,34.7641,34.922,1845719.0
2021-02-16 11:30:00,42.02,42.14,41.83,41.96,252503.0,34.922,35.0217,34.7641,34.8721,252503.0
2021-02-16 12:00:00,41.95,42.12,41.91,42.02,93554.0,34.8638,35.0051,34.8306,34.922,93554.0
2021-02-16 12:30:00,42.03,42.04,41.9,41.93,65152.0,34.9303,34.9386,34.8223,34.8472,65152.0
2021-02-16 13:00:00,41.92,42.07,41.88,42.02,68567.0,34.8389,34.9635,34.8056,34.922,68567.0
2021-02-16 13:30:00,42.02,42.08,41.98,42.02,74976.0,34.922,34.9719,34.8887,34.922,74976.0
2021-02-16 14:00:00,42.03,42.07,41.97,42.02,180823.0,34.9303,34.9635,34.8804,34.922,180823.0
2021-02-16 14:30:00,42.02,42.39,41.98,42.34,331746.0,34.922,35.2295,34.8887,35.1879,331746.0
2021-02-16 15:00:00,42.35,42.35,42.1,42.16,185481.0,35.1962,35.1962,34.9885,35.0383,185481.0
2021-02-16 15:30:00,42.15,42.22,41.99,42.03,517118.0,35.03,35.0882,34.8971,34.9303,517118.0
2021-02-17 09:30:00,41.82,42.29,41.45,42.21,499273.0,34.7558,35.1464,34.4483,35.0799,499273.0
2021-02-17 10:00:00,42.21,42.56,41.97,42.07,165914.0,35.0799,35.3708,34.8804,34.9635,165914.0
2021-02-17 10:30:00,42.05,42.36,41.89,41.93,187252.0,34.9469,35.2046,34.814,34.8472,187252.0
2021-02-17 11:00:00,41.91,41.92,41.54,41.59,129996.0,34.8306,34.8389,34.5231,34.5646,129996.0
2021-02-17 11:30:00,41.59,41.64,41.34,41.44,183205.0,34.5646,34.6062,34.3569,34.44,183205.0
2021-02-17 12:00:00,41.44,41.47,41.31,41.34,130270.0,34.44,34.4649,34.3319,34.3569,130270.0
2021-02-17 12:30:00,41.34,41.68,41.22,41.64,265846.0,34.3569,34.6394,34.2571,34.6062,265846.0
2021-02-17 13:00:00,41.65,41.85,41.64,41.77,157597.0,34.6145,34.7807,34.6062,34.7142,157597.0
2021-02-17 13:30:00,41.76,41.91,41.69,41.85,266432.0,34.7059,34.8306,34.6477,34.7807,266432.0
2021-02-17 14:00:00,41.85,41.98,41.68,41.94,176362.0,34.7807,34.8887,34.6394,34.8555,176362.0
2021-02-17 14:30:00,41.94,42.11,41.91,42.03,184234.0,34.8555,34.9968,34.8306,34.9303,184234.0
2021-02-17 15:00:00,42.03,42.06,41.86,41.88,156843.0,34.9303,34.9552,34.789,34.8056,156843.0
2021-02-17 15:30:00,41.87,41.96,41.77,41.83,420925.0,34.7973,34.8721,34.7142,34.7641,420925.0
2021-02-18 09:30:00,41.3,41.51,41.03,41.36,216565.0,34.3236,34.4981,34.0992,34.3735,216565.0
2021-02-18 10:00:00,41.35,41.38,40.78,40.96,266136.0,34.3652,34.3901,33.8915,34.041,266136.0
2021-02-18 10:30:00,40.96,40.96,40.76,40.78,454852.0,34.041,34.041,33.8748,33.8915,454852.0
2021-02-18 11:00:00,40.79,40.92,40.54,40.69,306496.0,33.8998,34.0078,33.692,33.8167,306496.0
2021-02-18 11:30:00,40.68,40.84,40.62,40.64,96779.0,33.8083,33.9413,33.7585,33.7751,96779.0
2021-02-18 12:00:00,40.64,40.66,40.41,40.5,173917.0,33.7751,33.7917,33.584,33.6587,173917.0
2021-02-18 12:30:00,40.5,40.71,40.49,40.56,162963.0,33.6587,33.8333,33.6504,33.7086,162963.0
2021-02-18 13:00:00,40.56,40.86,40.49,40.82,141470.0,33.7086,33.9579,33.6504,33.9247,141470.0
2021-02-18 13:30:00,40.84,40.86,40.67,40.75,128591.0,33.9413,33.9579,33.8,33.8665,128591.0
2021-02-18 14:00:00,40.76,40.88,40.73,40.87,225084.0,33.8748,33.9746,33.8499,33.9662,225084.0
2021-02-18 14:30:00,40.88,41.09,40.87,40.97,185128.0,33.9746,34.1491,33.9662,34.0494,185128.0
2021-02-18 15:00:00,40.97,41.12,40.92,41.05,216045.0,34.0494,34.174,34.0078,34.1158,216045.0
2021-02-18 15:30:00,41.04,41.26,40.88,40.91,543292.0,34.1075,34.2904,33.9746,33.9995,543292.0
2021-02-19 09:30:00,41.28,42.25,41.14,42.23,320132.0,34.307,35.1131,34.1906,35.0965,320132.0
2021-02-19 10:00:00,42.22,42.22,41.78,41.79,175234.0,35.0882,35.0882,34.7225,34.7308,175234.0
2021-02-19 10:30:00,41.79,42.07,41.75,41.9,441560.0,34.7308,34.9635,34.6976,34.8223,441560.0
2021-02-19 11:00:00,41.92,42.25,41.92,42.13,169811.0,34.8389,35.1131,34.8389,35.0134,169811.0
2021-02-19 11:30:00,42.12,42.2,42.03,42.03,108783.0,35.0051,35.0716,34.9303,34.9303,108783.0
2021-02-19 12:00:00,42.03,42.09,41.84,41.99,141445.0,34.9303,34.9802,34.7724,34.8971,141445.0
2021-02-19 12:30:00,41.99,42.21,41.99,42.16,126427.0,34.8971,35.0799,34.8971,35.0383,126427.0
2021-02-19 13:00:00,42.16,42.41,42.15,42.34,139996.0,35.0383,35.2461,35.03,35.1879,139996.0
2021-02-19 13:30:00,42.34,42.56,42.25,42.49,122438.0,35.1879,35.3708,35.1131,35.3126,122438.0
2021-02-19 14:00:00,42.5,42.61,42.39,42.42,179854.0,35.3209,35.4123,35.2295,35.2544,179854.0
2021-02-19 14:30:00,42.43,42.79,42.42,42.71,219843.0,35.2627,35.5619,35.2544,35.4954,219843.0
2021-02-19 15:00:00,42.71,42.74,42.53,42.62,156317.0,35.4954,35.5204,35.3458,35.4206,156317.0
2021-02-19 15:30:00,42.61,42.76,42.42,42.51,474074.0,35.4123,35.537,35.2544,35.3292,474074.0
2021-02-22 09:30:00,42.42,42.98,42.3,42.92,181541.0,35.2544,35.7198,35.1547,35.67,181541.0
2021-02-22 10:00:00,42.93,43.25,42.82,43.15,341483.0,35.6783,35.9442,35.5869,35.8611,341483.0
2021-02-22 10:30:00,43.16,43.19,42.81,42.91,318276.0,35.8694,35.8944,35.5785,35.6617,318276.0
2021-02-22 11:00:00,42.88,43.13,42.87,43.0,352460.0,35.6367,35.8445,35.6284,35.7364,352460.0
2021-02-22 11:30:00,43.0,43.51,43.0,43.46,408544.0,35.7364,36.1603,35.7364,36.1187,408544.0
2021-02-22 12:00:00,43.45,43.56,43.39,43.55,113971.0,36.1104,36.2019,36.0606,36.1935,113971.0
2021-02-22 12:30:00,43.56,43.62,43.36,43.45,141000.0,36.2019,36.2517,36.0356,36.1104,141000.0
2021-02-22 13:00:00,43.45,43.48,43.29,43.36,116211.0,36.1104,36.1354,35.9775,36.0356,116211.0
2021-02-22 13:30:00,43.35,43.57,43.35,43.46,210977.0,36.0273,36.2102,36.0273,36.1187,210977.0
2021-02-22 14:00:00,43.47,43.53,43.42,43.51,155452.0,36.1271,36.1769,36.0855,36.1603,155452.0
2021-02-22 14:30:00,43.51,43.75,43.5,43.75,219603.0,36.1603,36.3598,36.152,36.3598,219603.0
2021-02-22 15:00:00,43.76,43.76,43.3,43.3,268003.0,36.3681,36.3681,35.9858,35.9858,268003.0
2021-02-22 15:30:00,43.3,43.37,43.2,43.24,453456.0,35.9858,36.0439,35.9027,35.9359,453456.0
2021-02-23 09:30:00,44.0,44.08,43.31,43.97,522864.0,36.5675,36.634,35.9941,36.5426,522864.0
2021-02-23 10:00:00,43.93,44.46,43.78,44.28,411195.0,36.5094,36.9498,36.3847,36.8002,411195.0
2021-02-23 10:30:00,44.3,44.54,44.05,44.25,418236.0,36.8169,37.0163,36.6091,36.7753,418236.0
2021-02-23 11:00:00,44.26,44.49,44.07,44.29,619943.0,36.7836,36.9748,36.6257,36.8085,619943.0
2021-02-23 11:30:00,44.28,44.37,44.05,44.09,636072.0,36.8002,36.875,36.6091,36.6423,636072.0
2021-02-23 12:00:00,44.08,44.27,44.01,44.09,213129.0,36.634,36.7919,36.5758,36.6423,213129.0
2021-02-23 12:30:00,44.09,44.26,43.89,44.01,276348.0,36.6423,36.7836,36.4761,36.5758,276348.0
2021-02-23 13:00:00,44.01,44.17,44.0,44.15,360249.0,36.5758,36.7088,36.5675,36.6922,360249.0
2021-02-23 13:30:00,44.14,44.15,43.99,44.03,156901.0,36.6839,36.6922,36.5592,36.5925,156901.0
2021-02-23 14:00:00,44.04,44.3,44.02,44.2,182889.0,36.6008,36.8169,36.5842,36.7337,182889.0
2021-02-23 14:30:00,44.2,44.29,43.98,44.17,193363.0,36.7337,36.8085,36.5509,36.7088,193363.0
2021-02-23 15:00:00,44.17,44.4,44.15,44.27,327601.0,36.7088,36.9,36.6922,36.7919,327601.0
2021-02-23 15:30:00,44.29,44.56,44.23,44.45,659603.0,36.8085,37.0329,36.7587,36.9415,659603.0
2021-02-24 09:30:00,45.0,45.61,44.77,45.6,438564.0,37.3986,37.9056,37.2075,37.8973,438564.0
2021-02-24 10:00:00,45.58,45.72,45.24,45.3,362043.0,37.8806,37.997,37.5981,37.6479,362043.0
2021-02-24 10:30:00,45.3,45.73,45.28,45.52,280875.0,37.6479,38.0053,37.6313,37.8308,280875.0
2021-02-24 11:00:00,45.52,46.23,45.49,46.11,276660.0,37.8308,38.4208,37.8058,38.3211,276660.0
2021-02-24 11:30:00,46.13,46.3,45.96,46.15,350190.0,38.3377,38.479,38.1964,38.3544,350190.0
2021-02-24 12:00:00,46.15,46.51,46.06,46.46,137555.0,38.3544,38.6535,38.2796,38.612,137555.0
2021-02-24 12:30:00,46.46,46.46,46.21,46.24,146790.0,38.612,38.612,38.4042,38.4291,146790.0
2021-02-24 13:00:00,46.24,46.49,46.15,46.42,178522.0,38.4291,38.6369,38.3544,38.5787,178522.0
2021-02-24 13:30:00,46.43,46.56,46.3,46.41,146126.0,38.5871,38.6951,38.479,38.5704,146126.0
2021-02-24 14:00:00,46.45,46.46,46.18,46.2,205974.0,38.6037,38.612,38.3793,38.3959,205974.0
2021-02-24 14:30:00,46.21,46.27,45.89,45.95,179278.0,38.4042,38.4541,38.1383,38.1881,179278.0
2021-02-24 15:00:00,45.96,46.15,45.91,46.14,255181.0,38.1964,38.3544,38.1549,38.346,255181.0
2021-02-24 15:30:00,46.14,46.47,46.1,46.38,980271.0,38.346,38.6203,38.3128,38.5455,980271.0
2021-02-25 09:30:00,46.96,46.97,45.9,46.38,584518.0,39.0275,39.0358,38.1466,38.5455,584518.0
2021-02-25 10:00:00,46.38,46.41,45.78,46.03,539050.0,38.5455,38.5704,38.0469,38.2546,539050.0
2021-02-25 10:30:00,46.02,46.03,45.6,45.83,440517.0,38.2463,38.2546,37.8973,38.0884,440517.0
2021-02-25 11:00:00,45.83,45.92,45.55,45.74,264114.0,38.0884,38.1632,37.8557,38.0136,264114.0
2021-02-25 11:30:00,45.74,45.8,45.21,45.44,195556.0,38.0136,38.0635,37.5731,37.7643,195556.0
2021-02-25 12:00:00,45.42,45.47,45.13,45.15,134816.0,37.7477,37.7892,37.5067,37.5233,134816.0
2021-02-25 12:30:00,45.14,45.27,44.65,44.69,203936.0,37.515,37.623,37.1077,37.141,203936.0
2021-02-25 13:00:00,44.67,45.02,44.4,44.9,552342.0,37.1244,37.4152,36.9,37.3155,552342.0
2021-02-25 13:30:00,44.9,45.07,44.83,45.0,411700.0,37.3155,37.4568,37.2573,37.3986,411700.0
2021-02-25 14:00:00,44.99,45.28,44.93,45.18,517291.0,37.3903,37.6313,37.3404,37.5482,517291.0
2021-02-25 14:30:00,45.18,45.18,44.73,44.76,478218.0,37.5482,37.5482,37.1742,37.1992,478218.0
2021-02-25 15:00:00,44.74,44.84,44.33,44.4,416993.0,37.1825,37.2656,36.8418,36.9,416993.0
2021-02-25 15:30:00,44.39,44.51,44.05,44.2,584777.0,36.8917,36.9914,36.6091,36.7337,584777.0
2021-02-26 09:30:00,43.83,44.48,43.54,43.86,317965.0,36.4262,36.9664,36.1852,36.4512,317965.0
2021-02-26 10:00:00,43.85,43.85,42.85,42.89,241270.0,36.4429,36.4429,35.6118,35.645,241270.0
2021-02-26 10:30:00,42.89,43.58,42.88,43.04,356140.0,35.645,36.2185,35.6367,35.7697,356140.0
2021-02-26 11:00:00,43.06,43.88,43.03,43.72,228489.0,35.7863,36.4678,35.7614,36.3348,228489.0
2021-02-26 11:30:00,43.71,44.05,43.54,43.73,199765.0,36.3265,36.6091,36.1852,36.3431,199765.0
2021-02-26 12:00:00,43.73,44.28,43.73,44.12,192374.0,36.3431,36.8002,36.3431,36.6673,192374.0
2021-02-26 12:30:00,44.15,44.3,43.82,43.88,265593.0,36.6922,36.8169,36.4179,36.4678,265593.0
2021-02-26 13:00:00,43.89,44.06,43.74,43.95,135647.0,36.4761,36.6174,36.3514,36.526,135647.0
2021-02-26 13:30:00,43.96,43.99,43.64,43.72,168350.0,36.5343,36.5592,36.2683,36.3348,168350.0
2021-02-26 14:00:00,43.71,43.83,43.49,43.52,230729.0,36.3265,36.4262,36.1437,36.1686,230729.0
2021-02-26 14:30:00,43.51,43.59,43.41,43.5,402629.0,36.1603,36.2268,36.0772,36.152,402629.0
2021-02-26 15:00:00,43.51,43.77,43.49,43.5,612749.0,36.1603,36.3764,36.1437,36.152,612749.0
2021-02-26 15:30:00,43.51,43.87,43.32,43.45,1096088.0,36.1603,36.4595,36.0024,36.1104,1096088.0
2021-03-01 09:30:00,44.49,45.01,44.25,44.29,790521.0,36.9748,37.4069,36.7753,36.8085,790521.0
2021-03-01 10:00:00,44.35,44.67,44.17,44.27,1286414.0,36.8584,37.1244,36.7088,36.7919,1286414.0
2021-03-01 10:30:00,44.27,44.51,44.25,44.39,286720.0,36.7919,36.9914,36.7753,36.8917,286720.0
2021-03-01 11:00:00,44.4,44.42,44.15,44.29,521349.0,36.9,36.9166,36.6922,36.8085,521349.0
2021-03-01 11:30:00,44.3,44.32,44.0,44.05,158255.0,36.8169,36.8335,36.5675,36.6091,158255.0
2021-03-01 12:00:00,44.05,44.23,44.04,44.13,166682.0,36.6091,36.7587,36.6008,36.6756,166682.0
2021-03-01 12:30:00,44.13,44.47,44.11,44.32,515756.0,36.6756,36.9581,36.6589,36.8335,515756.0
2021-03-01 13:00:00,44.33,44.49,44.28,44.41,175788.0,36.8418,36.9748,36.8002,36.9083,175788.0
2021-03-01 13:30:00,44.42,44.51,44.33,44.4,971676.0,36.9166,36.9914,36.8418,36.9,971676.0
2021-03-01 14:00:00,44.41,44.72,44.39,44.51,557020.0,36.9083,37.1659,36.8917,36.9914,557020.0
2021-03-01 14:30:00,44.53,44.7,44.45,44.5,752699.0,37.008,37.1493,36.9415,36.9831,752699.0
2021-03-01 15:00:00,44.5,44.6,44.44,44.53,525166.0,36.9831,37.0662,36.9332,37.008,525166.0
2021-03-01 15:30:00,44.54,44.54,44.26,44.31,986147.0,37.0163,37.0163,36.7836,36.8252,986147.0
2021-03-02 09:30:00,44.33,45.2,44.13,45.0,1282326.0,36.8418,37.5648,36.6756,37.3986,1282326.0
2021-03-02 10:00:00,45.01,45.14,44.58,44.59,650152.0,37.4069,37.515,37.0496,37.0579,650152.0
2021-03-02 10:30:00,44.59,44.76,44.4,44.62,248281.0,37.0579,37.1992,36.9,37.0828,248281.0
2021-03-02 11:00:00,44.61,44.63,44.4,44.5,466687.0,37.0745,37.0911,36.9,36.9831,466687.0
2021-03-02 11:30:00,44.51,44.55,44.22,44.3,810470.0,36.9914,37.0246,36.7504,36.8169,810470.0
2021-03-02 12:00:00,44.3,44.49,44.14,44.27,424036.0,36.8169,36.9748,36.6839,36.7919,424036.0
2021-03-02 12:30:00,44.27,44.31,44.11,44.18,950516.0,36.7919,36.8252,36.6589,36.7171,950516.0
2021-03-02 13:00:00,44.18,44.32,44.06,44.09,300156.0,36.7171,36.8335,36.6174,36.6423,300156.0
2021-03-02 13:30:00,44.08,44.22,44.06,44.13,258991.0,36.634,36.7504,36.6174,36.6756,258991.0
2021-03-02 14:00:00,44.14,44.35,43.93,44.26,2071513.0,36.6839,36.8584,36.5094,36.7836,2071513.0
2021-03-02 14:30:00,44.26,44.56,44.22,44.48,291612.0,36.7836,37.0329,36.7504,36.9664,291612.0
2021-03-02 15:00:00,44.48,44.59,44.37,44.38,301467.0,36.9664,37.0579,36.875,36.8833,301467.0
2021-03-02 15:30:00,44.38,44.7,44.32,44.47,874609.0,36.8833,37.1493,36.8335,36.9581,874609.0
2021-03-03 09:30:00,44.99,45.16,44.39,44.52,475413.0,37.3903,37.5316,36.8917,36.9997,475413.0
2021-03-03 10:00:00,44.53,45.1,44.44,44.92,350893.0,37.008,37.4817,36.9332,37.3321,350893.0
2021-03-03 10:30:00,44.91,45.28,44.77,45.01,430538.0,37.3238,37.6313,37.2075,37.4069,430538.0
2021-03-03 11:00:00,45.0,45.09,44.78,45.0,535738.0,37.3986,37.4734,37.2158,37.3986,535738.0
2021-03-03 11:30:00,44.99,45.17,44.89,45.14,295546.0,37.3903,37.5399,37.3072,37.515,295546.0
2021-03-03 12:00:00,45.14,45.35,45.14,45.33,262358.0,37.515,37.6895,37.515,37.6729,262358.0
2021-03-03 12:30:00,45.34,45.88,45.32,45.76,327448.0,37.6812,38.13,37.6646,38.0302,327448.0
2021-03-03 13:00:00,45.75,46.02,45.69,45.72,331225.0,38.0219,38.2463,37.9721,37.997,331225.0
2021-03-03 13:30:00,45.71,45.81,45.43,45.48,351169.0,37.9887,38.0718,37.756,37.7975,351169.0
2021-03-03 14:00:00,45.5,45.57,45.14,45.24,218507.0,37.8142,37.8723,37.515,37.5981,218507.0
2021-03-03 14:30:00,45.23,45.48,44.98,45.46,259616.0,37.5898,37.7975,37.382,37.7809,259616.0
2021-03-03 15:00:00,45.47,45.5,44.95,44.97,238817.0,37.7892,37.8142,37.3571,37.3737,238817.0
2021-03-03 15:30:00,44.96,44.98,44.54,44.62,813853.0,37.3654,37.382,37.0163,37.0828,813853.0
2021-03-04 09:30:00,44.36,45.18,44.28,44.54,383561.0,36.8667,37.5482,36.8002,37.0163,383561.0
2021-03-04 10:00:00,44.55,44.55,43.72,44.16,276398.0,37.0246,37.0246,36.3348,36.7005,276398.0
2021-03-04 10:30:00,44.15,44.17,43.3,43.68,423722.0,36.6922,36.7088,35.9858,36.3016,423722.0
2021-03-04 11:00:00,43.69,43.74,43.36,43.64,523329.0,36.3099,36.3514,36.0356,36.2683,523329.0
2021-03-04 11:30:00,43.63,44.12,43.59,44.08,363757.0,36.26,36.6673,36.2268,36.634,363757.0
2021-03-04 12:00:00,44.09,44.41,44.05,44.34,203306.0,36.6423,36.9083,36.6091,36.8501,203306.0
2021-03-04 12:30:00,44.33,44.47,43.76,43.83,246810.0,36.8418,36.9581,36.3681,36.4262,246810.0
2021-03-04 13:00:00,43.86,43.98,43.39,43.54,428272.0,36.4512,36.5509,36.0606,36.1852,428272.0
2021-03-04 13:30:00,43.54,43.64,42.83,42.83,356296.0,36.1852,36.2683,35.5952,35.5952,356296.0
2021-03-04 14:00:00,42.82,43.42,42.76,43.32,245320.0,35.5869,36.0855,35.537,36.0024,245320.0
2021-03-04 14:30:00,43.3,43.63,42.89,43.61,304842.0,35.9858,36.26,35.645,36.2434,304842.0
2021-03-04 15:00:00,43.61,43.67,43.06,43.3,497248.0,36.2434,36.2933,35.7863,35.9858,497248.0
2021-03-04 15:30:00,43.31,43.69,43.26,43.69,947717.0,35.9941,36.3099,35.9525,36.3099,947717.0
2021-03-05 09:30:00,44.89,45.18,43.68,43.89,599207.0,37.3072,37.5482,36.3016,36.4761,599207.0
2021-03-05 10:00:00,43.87,43.92,43.21,43.37,372670.0,36.4595,36.501,35.911,36.0439,372670.0
2021-03-05 10:30:00,43.39,43.71,43.08,43.31,410758.0,36.0606,36.3265,35.8029,35.9941,410758.0
2021-03-05 11:00:00,43.31,43.38,42.44,42.54,303432.0,35.9941,36.0523,35.271,35.3542,303432.0
2021-03-05 11:30:00,42.53,43.12,42.53,43.07,269126.0,35.3458,35.8362,35.3458,35.7946,269126.0
2021-03-05 12:00:00,43.05,43.35,42.96,43.29,455203.0,35.778,36.0273,35.7032,35.9775,455203.0
2021-03-05 12:30:00,43.27,43.5,43.18,43.32,363692.0,35.9608,36.152,35.886,36.0024,363692.0
2021-03-05 13:00:00,43.32,43.7,43.21,43.67,309504.0,36.0024,36.3182,35.911,36.2933,309504.0
2021-03-05 13:30:00,43.67,43.96,43.62,43.88,325589.0,36.2933,36.5343,36.2517,36.4678,325589.0
2021-03-05 14:00:00,43.88,44.0,43.71,43.98,398337.0,36.4678,36.5675,36.3265,36.5509,398337.0
2021-03-05 14:30:00,43.99,44.39,43.93,44.34,544665.0,36.5592,36.8917,36.5094,36.8501,544665.0
2021-03-05 15:00:00,44.32,44.43,44.25,44.37,393593.0,36.8335,36.9249,36.7753,36.875,393593.0
2021-03-05 15:30:00,44.36,44.62,44.25,44.29,1427266.0,36.8667,37.0828,36.7753,36.8085,1427266.0
2021-03-08 09:30:00,45.07,45.58,44.49,45.27,524676.0,37.4568,37.8806,36.9748,37.623,524676.0
2021-03-08 10:00:00,45.31,45.55,45.1,45.37,283708.0,37.6562,37.8557,37.4817,37.7061,283708.0
2021-03-08 10:30:00,45.36,46.11,45.36,46.03,248569.0,37.6978,38.3211,37.6978,38.2546,248569.0
2021-03-08 11:00:00,46.01,46.22,45.86,46.22,185695.0,38.238,38.4125,38.1133,38.4125,185695.0
2021-03-08 11:30:00,46.2,46.21,45.84,45.98,191115.0,38.3959,38.4042,38.0967,38.2131,191115.0
2021-03-08 12:00:00,45.98,46.6,45.95,46.41,496698.0,38.2131,38.7283,38.1881,38.5704,496698.0
2021-03-08 12:30:00,46.44,46.58,46.22,46.26,211187.0,38.5954,38.7117,38.4125,38.4458,211187.0
2021-03-08 13:00:00,46.27,46.41,46.17,46.18,230535.0,38.4541,38.5704,38.371,38.3793,230535.0
2021-03-08 13:30:00,46.19,46.24,45.92,45.99,297389.0,38.3876,38.4291,38.1632,38.2214,297389.0
2021-03-08 14:00:00,45.99,46.11,45.86,46.07,353587.0,38.2214,38.3211,38.1133,38.2879,353587.0
2021-03-08 14:30:00,46.08,46.14,45.93,46.01,304958.0,38.2962,38.346,38.1715,38.238,304958.0
2021-03-08 15:00:00,46.0,46.19,45.78,46.11,238655.0,38.2297,38.3876,38.0469,38.3211,238655.0
2021-03-08 15:30:00,46.11,46.35,45.84,45.87,635332.0,38.3211,38.5206,38.0967,38.1216,635332.0
2021-03-09 09:30:00,44.73,44.84,43.71,43.91,714547.0,37.1742,37.2656,36.3265,36.4927,714547.0
2021-03-09 10:00:00,43.93,44.33,43.81,44.06,424642.0,36.5094,36.8418,36.4096,36.6174,424642.0
2021-03-09 10:30:00,44.06,44.88,44.02,44.8,538084.0,36.6174,37.2989,36.5842,37.2324,538084.0
2021-03-09 11:00:00,44.8,45.06,44.63,44.63,404772.0,37.2324,37.4485,37.0911,37.0911,404772.0
2021-03-09 11:30:00,44.62,44.89,44.5,44.87,353145.0,37.0828,37.3072,36.9831,37.2906,353145.0
2021-03-09 12:00:00,44.87,44.87,44.58,44.73,195966.0,37.2906,37.2906,37.0496,37.1742,195966.0
2021-03-09 12:30:00,44.73,44.9,44.45,44.52,173855.0,37.1742,37.3155,36.9415,36.9997,173855.0
2021-03-09 13:00:00,44.52,44.57,44.2,44.31,192968.0,36.9997,37.0412,36.7337,36.8252,192968.0
2021-03-09 13:30:00,44.31,44.55,44.29,44.46,173105.0,36.8252,37.0246,36.8085,36.9498,173105.0
2021-03-09 14:00:00,44.45,44.53,44.33,44.38,337655.0,36.9415,37.008,36.8418,36.8833,337655.0
2021-03-09 14:30:00,44.38,44.57,44.35,44.43,259714.0,36.8833,37.0412,36.8584,36.9249,259714.0
2021-03-09 15:00:00,44.43,44.65,44.41,44.48,264825.0,36.9249,37.1077,36.9083,36.9664,264825.0
2021-03-09 15:30:00,44.48,44.49,44.05,44.06,831755.0,36.9664,36.9748,36.6091,36.6174,831755.0
2021-03-10 09:30:00,44.13,44.83,43.77,44.5,876322.0,36.6756,37.2573,36.3764,36.9831,876322.0
2021-03-10 10:00:00,44.51,44.69,43.85,43.86,478431.0,36.9914,37.141,36.4429,36.4512,478431.0
2021-03-10 10:30:00,43.85,44.36,43.85,44.24,727814.0,36.4429,36.8667,36.4429,36.767,727814.0
2021-03-10 11:00:00,44.25,44.68,44.22,44.45,543247.0,36.7753,37.1327,36.7504,36.9415,543247.0
2021-03-10 11:30:00,44.45,44.53,44.3,44.52,276145.0,36.9415,37.008,36.8169,36.9997,276145.0
2021-03-10 12:00:00,44.53,44.59,44.31,44.34,123033.0,37.008,37.0579,36.8252,36.8501,123033.0
2021-03-10 12:30:00,44.35,44.41,44.11,44.24,119027.0,36.8584,36.9083,36.6589,36.767,119027.0
2021-03-10 13:00:00,44.24,44.55,44.19,44.54,228924.0,36.767,37.0246,36.7254,37.0163,228924.0
2021-03-10 13:30:00,44.54,44.61,44.33,44.49,349379.0,37.0163,37.0745,36.8418,36.9748,349379.0
2021-03-10 14:00:00,44.48,44.54,44.34,44.41,549432.0,36.9664,37.0163,36.8501,36.9083,549432.0
2021-03-10 14:30:00,44.41,44.56,44.32,44.48,349477.0,36.9083,37.0329,36.8335,36.9664,349477.0
2021-03-10 15:00:00,44.47,44.57,44.37,44.44,269856.0,36.9581,37.0412,36.875,36.9332,269856.0
2021-03-10 15:30:00,44.45,44.68,44.33,44.62,580756.0,36.9415,37.1327,36.8418,37.0828,580756.0
2021-03-11 09:30:00,44.22,44.45,43.89,44.44,345438.0,36.7504,36.9415,36.4761,36.9332,345438.0
2021-03-11 10:00:00,44.44,44.56,44.11,44.55,278248.0,36.9332,37.0329,36.6589,37.0246,278248.0
2021-03-11 10:30:00,44.55,44.82,44.53,44.6,178928.0,37.0246,37.249,37.008,37.0662,178928.0
2021-03-11 11:00:00,44.58,44.89,44.51,44.7,173745.0,37.0496,37.3072,36.9914,37.1493,173745.0
2021-03-11 11:30:00,44.7,44.78,44.58,44.59,183917.0,37.1493,37.2158,37.0496,37.0579,183917.0
2021-03-11 12:00:00,44.59,44.63,44.47,44.49,106664.0,37.0579,37.0911,36.9581,36.9748,106664.0
2021-03-11 12:30:00,44.49,44.6,44.31,44.37,111631.0,36.9748,37.0662,36.8252,36.875,111631.0
2021-03-11 13:00:00,44.39,44.46,44.32,44.36,107050.0,36.8917,36.9498,36.8335,36.8667,107050.0
2021-03-11 13:30:00,44.37,44.7,44.37,44.54,132964.0,36.875,37.1493,36.875,37.0163,132964.0
2021-03-11 14:00:00,44.54,44.81,44.54,44.8,210931.0,37.0163,37.2407,37.0163,37.2324,210931.0
2021-03-11 14:30:00,44.8,44.81,44.51,44.53,361257.0,37.2324,37.2407,36.9914,37.008,361257.0
2021-03-11 15:00:00,44.53,44.56,44.25,44.34,382397.0,37.008,37.0329,36.7753,36.8501,382397.0
2021-03-11 15:30:00,44.34,44.69,44.34,44.63,750386.0,36.8501,37.141,36.8501,37.0911,750386.0
2021-03-12 09:30:00,45.62,46.0,45.09,45.59,704822.0,37.9139,38.2297,37.4734,37.8889,704822.0
2021-03-12 10:00:00,45.58,45.82,45.38,45.41,311874.0,37.8806,38.0801,37.7144,37.7394,311874.0
2021-03-12 10:30:00,45.4,45.7,45.26,45.58,260892.0,37.731,37.9804,37.6147,37.8806,260892.0
2021-03-12 11:00:00,45.56,45.65,45.38,45.5,256871.0,37.864,37.9388,37.7144,37.8142,256871.0
2021-03-12 11:30:00,45.49,45.54,45.21,45.32,138172.0,37.8058,37.8474,37.5731,37.6646,138172.0
2021-03-12 12:00:00,45.34,45.55,45.32,45.48,271868.0,37.6812,37.8557,37.6646,37.7975,271868.0
2021-03-12 12:30:00,45.48,45.51,45.35,45.39,118642.0,37.7975,37.8225,37.6895,37.7227,118642.0
2021-03-12 13:00:00,45.4,45.47,45.28,45.33,78511.0,37.731,37.7892,37.6313,37.6729,78511.0
2021-03-12 13:30:00,45.34,45.41,45.11,45.12,120438.0,37.6812,37.7394,37.49,37.4983,120438.0
2021-03-12 14:00:00,45.12,45.22,45.09,45.19,122000.0,37.4983,37.5814,37.4734,37.5565,122000.0
2021-03-12 14:30:00,45.19,45.34,45.16,45.34,150659.0,37.5565,37.6812,37.5316,37.6812,150659.0
2021-03-12 15:00:00,45.34,45.39,45.21,45.39,244617.0,37.6812,37.7227,37.5731,37.7227,244617.0
2021-03-12 15:30:00,45.39,45.55,45.32,45.48,455315.0,37.7227,37.8557,37.6646,37.7975,455315.0
2021-03-15 09:30:00,45.46,45.68,44.17,44.24,345814.0,37.7809,37.9637,36.7088,36.767,345814.0
2021-03-15 10:00:00,44.24,44.84,44.14,44.72,396680.0,36.767,37.2656,36.6839,37.1659,396680.0
2021-03-15 10:30:00,44.71,44.86,44.29,44.39,236530.0,37.1576,37.2823,36.8085,36.8917,236530.0
2021-03-15 11:00:00,44.4,44.56,44.23,44.31,168872.0,36.9,37.0329,36.7587,36.8252,168872.0
2021-03-15 11:30:00,44.31,44.32,44.04,44.06,150164.0,36.8252,36.8335,36.6008,36.6174,150164.0
2021-03-15 12:00:00,44.06,44.27,44.06,44.14,130875.0,36.6174,36.7919,36.6174,36.6839,130875.0
2021-03-15 12:30:00,44.14,44.57,44.09,44.5,335736.0,36.6839,37.0412,36.6423,36.9831,335736.0
2021-03-15 13:00:00,44.5,44.55,44.35,44.36,152506.0,36.9831,37.0246,36.8584,36.8667,152506.0
2021-03-15 13:30:00,44.37,44.59,44.33,44.58,115589.0,36.875,37.0579,36.8418,37.0496,115589.0
2021-03-15 14:00:00,44.58,44.75,44.54,44.65,117671.0,37.0496,37.1908,37.0163,37.1077,117671.0
2021-03-15 14:30:00,44.65,44.73,44.51,44.72,121854.0,37.1077,37.1742,36.9914,37.1659,121854.0
2021-03-15 15:00:00,44.72,44.75,44.5,44.51,169797.0,37.1659,37.1908,36.9831,36.9914,169797.0
2021-03-15 15:30:00,44.52,44.96,44.5,44.93,466417.0,36.9997,37.3654,36.9831,37.3404,466417.0
2021-03-16 09:30:00,44.47,44.5,43.76,43.86,347002.0,36.9581,36.9831,36.3681,36.4512,347002.0
2021-03-16 10:00:00,43.86,43.91,43.57,43.66,310967.0,36.4512,36.4927,36.2102,36.285,310967.0
2021-03-16 10:30:00,43.65,43.94,43.48,43.5,238587.0,36.2767,36.5177,36.1354,36.152,238587.0
2021-03-16 11:00:00,43.49,43.76,43.38,43.71,218658.0,36.1437,36.3681,36.0523,36.3265,218658.0
2021-03-16 11:30:00,43.72,44.2,43.65,44.14,203861.0,36.3348,36.7337,36.2767,36.6839,203861.0
2021-03-16 12:00:00,44.14,44.17,43.95,44.0,158183.0,36.6839,36.7088,36.526,36.5675,158183.0
2021-03-16 12:30:00,43.99,44.19,43.96,44.1,153945.0,36.5592,36.7254,36.5343,36.6506,153945.0
2021-03-16 13:00:00,44.09,44.13,43.85,43.87,228955.0,36.6423,36.6756,36.4429,36.4595,228955.0
2021-03-16 13:30:00,43.87,43.99,43.8,43.96,271053.0,36.4595,36.5592,36.4013,36.5343,271053.0
2021-03-16 14:00:00,43.96,44.19,43.88,43.96,184091.0,36.5343,36.7254,36.4678,36.5343,184091.0
2021-03-16 14:30:00,43.97,44.12,43.74,43.86,180927.0,36.5426,36.6673,36.3514,36.4512,180927.0
2021-03-16 15:00:00,43.85,44.03,43.75,43.83,236646.0,36.4429,36.5925,36.3598,36.4262,236646.0
2021-03-16 15:30:00,43.83,43.96,43.78,43.93,603231.0,36.4262,36.5343,36.3847,36.5094,603231.0
2021-03-17 09:30:00,44.48,45.09,44.28,44.72,387459.0,36.9664,37.4734,36.8002,37.1659,387459.0
2021-03-17 10:00:00,44.71,44.9,44.38,44.47,416598.0,37.1576,37.3155,36.8833,36.9581,416598.0
2021-03-17 10:30:00,44.46,44.5,44.11,44.2,290638.0,36.9498,36.9831,36.6589,36.7337,290638.0
2021-03-17 11:00:00,44.21,44.65,44.18,44.49,140354.0,36.7421,37.1077,36.7171,36.9748,140354.0
2021-03-17 11:30:00,44.48,44.9,44.47,44.66,228935.0,36.9664,37.3155,36.9581,37.116,228935.0
2021-03-17 12:00:00,44.66,44.86,44.51,44.53,125050.0,37.116,37.2823,36.9914,37.008,125050.0
2021-03-17 12:30:00,44.52,44.63,44.39,44.56,132951.0,36.9997,37.0911,36.8917,37.0329,132951.0
2021-03-17 13:00:00,44.57,44.57,44.26,44.33,136869.0,37.0412,37.0412,36.7836,36.8418,136869.0
2021-03-17 13:30:00,44.34,44.39,44.25,44.32,116643.0,36.8501,36.8917,36.7753,36.8335,116643.0
2021-03-17 14:00:00,44.34,44.79,44.14,44.14,247170.0,36.8501,37.2241,36.6839,36.6839,247170.0
2021-03-17 14:30:00,44.14,44.49,44.11,44.19,282952.0,36.6839,36.9748,36.6589,36.7254,282952.0
2021-03-17 15:00:00,44.2,44.24,44.0,44.21,364196.0,36.7337,36.767,36.5675,36.7421,364196.0
2021-03-17 15:30:00,44.2,44.69,44.2,44.68,534568.0,36.7337,37.141,36.7337,37.1327,534568.0
2021-03-18 09:30:00,45.78,47.05,45.7,46.71,928741.0,38.0469,39.1023,37.9804,38.8198,928741.0
2021-03-18 10:00:00,46.73,47.16,46.26,47.13,294357.0,38.8364,39.1937,38.4458,39.1688,294357.0
2021-03-18 10:30:00,47.14,47.22,46.64,46.74,529014.0,39.1771,39.2436,38.7616,38.8447,529014.0
2021-03-18 11:00:00,46.73,47.33,46.69,47.3,429745.0,38.8364,39.335,38.8031,39.3101,429745.0
2021-03-18 11:30:00,47.31,47.5,47.12,47.29,636566.0,39.3184,39.4763,39.1605,39.3018,636566.0
2021-03-18 12:00:00,47.29,47.51,47.24,47.45,414721.0,39.3018,39.4846,39.2602,39.4348,414721.0
2021-03-18 12:30:00,47.45,47.56,46.97,47.08,416369.0,39.4348,39.5262,39.0358,39.1273,416369.0
2021-03-18 13:00:00,47.07,47.21,46.81,46.81,260797.0,39.1189,39.2353,38.9029,38.9029,260797.0
2021-03-18 13:30:00,46.81,46.93,46.77,46.84,282809.0,38.9029,39.0026,38.8696,38.9278,282809.0
2021-03-18 14:00:00,46.85,46.85,46.42,46.45,235910.0,38.9361,38.9361,38.5787,38.6037,235910.0
2021-03-18 14:30:00,46.47,46.52,46.12,46.28,464676.0,38.6203,38.6619,38.3294,38.4624,464676.0
2021-03-18 15:00:00,46.28,46.33,45.7,45.8,328974.0,38.4624,38.5039,37.9804,38.0635,328974.0
2021-03-18 15:30:00,45.79,45.81,45.24,45.39,848802.0,38.0552,38.0718,37.5981,37.7227,848802.0
2021-03-19 09:30:00,44.63,44.9,43.71,44.59,909549.0,37.0911,37.3155,36.3265,37.0579,909549.0
2021-03-19 10:00:00,44.57,45.03,44.41,44.92,234810.0,37.0412,37.4235,36.9083,37.3321,234810.0
2021-03-19 10:30:00,44.92,45.1,44.45,44.9,201006.0,37.3321,37.4817,36.9415,37.3155,201006.0
2021-03-19 11:00:00,44.92,45.2,44.79,45.1,236125.0,37.3321,37.5648,37.2241,37.4817,236125.0
2021-03-19 11:30:00,45.1,45.49,45.06,45.43,107237.0,37.4817,37.8058,37.4485,37.756,107237.0
2021-03-19 12:00:00,45.43,45.6,45.33,45.49,204542.0,37.756,37.8973,37.6729,37.8058,204542.0
2021-03-19 12:30:00,45.49,45.51,45.17,45.23,307670.0,37.8058,37.8225,37.5399,37.5898,307670.0
2021-03-19 13:00:00,45.24,45.42,45.14,45.3,162596.0,37.5981,37.7477,37.515,37.6479,162596.0
2021-03-19 13:30:00,45.31,45.33,45.08,45.22,183630.0,37.6562,37.6729,37.4651,37.5814,183630.0
2021-03-19 14:00:00,45.22,45.28,44.85,44.93,263044.0,37.5814,37.6313,37.2739,37.3404,263044.0
2021-03-19 14:30:00,44.93,45.04,44.85,45.04,145455.0,37.3404,37.4319,37.2739,37.4319,145455.0
2021-03-19 15:00:00,45.03,45.04,44.68,44.7,210541.0,37.4235,37.4319,37.1327,37.1493,210541.0
2021-03-19 15:30:00,44.7,45.04,44.54,44.54,1539487.0,37.1493,37.4319,37.0163,37.0163,1539487.0
2021-03-22 09:30:00,44.42,44.44,43.45,43.5,487894.0,36.9166,36.9332,36.1104,36.152,487894.0
2021-03-22 10:00:00,43.48,43.64,43.11,43.21,225108.0,36.1354,36.2683,35.8279,35.911,225108.0
2021-03-22 10:30:00,43.22,43.62,43.2,43.24,172527.0,35.9193,36.2517,35.9027,35.9359,172527.0
2021-03-22 11:00:00,43.26,43.54,43.15,43.21,278924.0,35.9525,36.1852,35.8611,35.911,278924.0
2021-03-22 11:30:00,43.21,43.44,43.17,43.31,170307.0,35.911,36.1021,35.8777,35.9941,170307.0
2021-03-22 12:00:00,43.31,43.32,42.92,42.99,174730.0,35.9941,36.0024,35.67,35.7281,174730.0
2021-03-22 12:30:00,42.99,43.28,42.98,43.28,203882.0,35.7281,35.9692,35.7198,35.9692,203882.0
2021-03-22 13:00:00,43.28,43.42,43.06,43.35,150559.0,35.9692,36.0855,35.7863,36.0273,150559.0
2021-03-22 13:30:00,43.37,43.53,43.33,43.49,152380.0,36.0439,36.1769,36.0107,36.1437,152380.0
2021-03-22 14:00:00,43.49,43.53,43.38,43.45,108307.0,36.1437,36.1769,36.0523,36.1104,108307.0
2021-03-22 14:30:00,43.45,43.58,43.41,43.58,358565.0,36.1104,36.2185,36.0772,36.2185,358565.0
2021-03-22 15:00:00,43.59,43.71,43.53,43.55,211669.0,36.2268,36.3265,36.1769,36.1935,211669.0
2021-03-22 15:30:00,43.54,43.59,43.4,43.44,1236607.0,36.1852,36.2268,36.0689,36.1021,1236607.0
2021-03-23 09:30:00,43.03,43.61,42.72,43.43,336527.0,35.7614,36.2434,35.5037,36.0938,336527.0
2021-03-23 10:00:00,43.44,43.58,43.09,43.1,252881.0,36.1021,36.2185,35.8112,35.8196,252881.0
2021-03-23 10:30:00,43.09,43.11,42.65,42.75,227778.0,35.8112,35.8279,35.4456,35.5287,227778.0
2021-03-23 11:00:00,42.75,42.89,42.5,42.85,183249.0,35.5287,35.645,35.3209,35.6118,183249.0
2021-03-23 11:30:00,42.87,42.93,42.73,42.87,190999.0,35.6284,35.6783,35.5121,35.6284,190999.0
2021-03-23 12:00:00,42.87,43.01,42.68,42.94,280414.0,35.6284,35.7448,35.4705,35.6866,280414.0
2021-03-23 12:30:00,42.94,43.11,42.93,43.06,138597.0,35.6866,35.8279,35.6783,35.7863,138597.0
2021-03-23 13:00:00,43.07,43.1,42.9,43.02,160845.0,35.7946,35.8196,35.6533,35.7531,160845.0
2021-03-23 13:30:00,43.03,43.06,42.79,42.85,209151.0,35.7614,35.7863,35.5619,35.6118,209151.0
2021-03-23 14:00:00,42.84,42.85,42.57,42.63,156268.0,35.6035,35.6118,35.3791,35.4289,156268.0
2021-03-23 14:30:00,42.63,42.69,42.35,42.36,271444.0,35.4289,35.4788,35.1962,35.2046,271444.0
2021-03-23 15:00:00,42.36,42.61,42.2,42.31,342501.0,35.2046,35.4123,35.0716,35.163,342501.0
2021-03-23 15:30:00,42.3,42.4,42.12,42.27,740717.0,35.1547,35.2378,35.0051,35.1298,740717.0
2021-03-24 09:30:00,43.11,43.62,42.85,43.06,340666.0,35.8279,36.2517,35.6118,35.7863,340666.0
2021-03-24 10:00:00,43.09,43.4,43.06,43.31,159017.0,35.8112,36.0689,35.7863,35.9941,159017.0
2021-03-24 10:30:00,43.29,43.67,43.19,43.61,255756.0,35.9775,36.2933,35.8944,36.2434,255756.0
2021-03-24 11:00:00,43.6,43.62,42.99,43.04,118811.0,36.2351,36.2517,35.7281,35.7697,118811.0
2021-03-24 11:30:00,43.03,43.34,43.03,43.19,211114.0,35.7614,36.019,35.7614,35.8944,211114.0
2021-03-24 12:00:00,43.19,43.46,43.13,43.37,152379.0,35.8944,36.1187,35.8445,36.0439,152379.0
2021-03-24 12:30:00,43.38,43.44,43.21,43.32,236765.0,36.0523,36.1021,35.911,36.0024,236765.0
2021-03-24 13:00:00,43.34,43.34,42.94,43.08,110214.0,36.019,36.019,35.6866,35.8029,110214.0
2021-03-24 13:30:00,43.1,43.23,42.99,43.14,116382.0,35.8196,35.9276,35.7281,35.8528,116382.0
2021-03-24 14:00:00,43.14,43.14,42.87,42.89,122897.0,35.8528,35.8528,35.6284,35.645,122897.0
2021-03-24 14:30:00,42.88,42.88,42.59,42.68,191215.0,35.6367,35.6367,35.3957,35.4705,191215.0
2021-03-24 15:00:00,42.69,42.82,42.53,42.58,167452.0,35.4788,35.5869,35.3458,35.3874,167452.0
2021-03-24 15:30:00,42.59,42.61,42.22,42.23,587145.0,35.3957,35.4123,35.0882,35.0965,587145.0
2021-03-25 09:30:00,42.08,42.63,41.79,42.06,308529.0,34.9719,35.4289,34.7308,34.9552,308529.0
2021-03-25 10:00:00,42.06,42.58,41.95,42.48,258287.0,34.9552,35.3874,34.8638,35.3043,258287.0
2021-03-25 10:30:00,42.48,42.57,42.01,42.35,259775.0,35.3043,35.3791,34.9137,35.1962,259775.0
2021-03-25 11:00:00,42.35,43.03,42.08,43.01,250262.0,35.1962,35.7614,34.9719,35.7448,250262.0
2021-03-25 11:30:00,43.01,43.44,42.91,43.44,235287.0,35.7448,36.1021,35.6617,36.1021,235287.0
2021-03-25 12:00:00,43.44,43.55,43.18,43.44,393926.0,36.1021,36.1935,35.886,36.1021,393926.0
2021-03-25 12:30:00,43.44,43.99,43.4,43.89,296204.0,36.1021,36.5592,36.0689,36.4761,296204.0
2021-03-25 13:00:00,43.87,43.97,43.63,43.64,308876.0,36.4595,36.5426,36.26,36.2683,308876.0
2021-03-25 13:30:00,43.65,43.87,43.55,43.64,338373.0,36.2767,36.4595,36.1935,36.2683,338373.0
2021-03-25 14:00:00,43.63,43.98,43.52,43.59,243619.0,36.26,36.5509,36.1686,36.2268,243619.0
2021-03-25 14:30:00,43.6,44.03,43.58,43.94,235336.0,36.2351,36.5925,36.2185,36.5177,235336.0
2021-03-25 15:00:00,43.95,44.24,43.82,44.14,238575.0,36.526,36.767,36.4179,36.6839,238575.0
2021-03-25 15:30:00,44.14,44.35,44.08,44.1,660696.0,36.6839,36.8584,36.634,36.6506,660696.0
2021-03-26 09:30:00,44.8,45.15,44.56,44.79,641407.0,37.2324,37.5233,37.0329,37.2241,641407.0
2021-03-26 10:00:00,44.81,45.32,44.75,45.32,353700.0,37.2407,37.6646,37.1908,37.6646,353700.0
2021-03-26 10:30:00,45.32,45.41,44.88,44.97,243965.0,37.6646,37.7394,37.2989,37.3737,243965.0
2021-03-26 11:00:00,44.99,45.07,44.77,44.98,202922.0,37.3903,37.4568,37.2075,37.382,202922.0
2021-03-26 11:30:00,45.0,45.06,44.69,44.72,234368.0,37.3986,37.4485,37.141,37.1659,234368.0
2021-03-26 12:00:00,44.7,44.83,44.58,44.79,84265.0,37.1493,37.2573,37.0496,37.2241,84265.0
2021-03-26 12:30:00,44.8,44.82,44.64,44.68,139756.0,37.2324,37.249,37.0994,37.1327,139756.0
2021-03-26 13:00:00,44.68,44.87,44.63,44.69,212361.0,37.1327,37.2906,37.0911,37.141,212361.0
2021-03-26 13:30:00,44.69,44.81,44.53,44.73,333935.0,37.141,37.2407,37.008,37.1742,333935.0
2021-03-26 14:00:00,44.73,44.74,44.32,44.52,237732.0,37.1742,37.1825,36.8335,36.9997,237732.0
2021-03-26 14:30:00,44.52,44.72,44.31,44.72,169056.0,36.9997,37.1659,36.8252,37.1659,169056.0
2021-03-26 15:00:00,44.72,44.77,44.43,44.55,253919.0,37.1659,37.2075,36.9249,37.0246,253919.0
2021-03-26 15:30:00,44.53,45.11,44.53,45.01,527155.0,37.008,37.49,37.008,37.4069,527155.0
2021-03-29 09:30:00,44.2,44.23,43.84,44.12,339696.0,36.7337,36.7587,36.4346,36.6673,339696.0
2021-03-29 10:00:00,44.07,44.25,43.5,43.55,160182.0,36.6257,36.7753,36.152,36.1935,160182.0
2021-03-29 10:30:00,43.55,43.57,43.01,43.17,188353.0,36.1935,36.2102,35.7448,35.8777,188353.0
2021-03-29 11:00:00,43.17,43.23,42.86,42.92,216960.0,35.8777,35.9276,35.6201,35.67,216960.0
2021-03-29 11:30:00,42.94,43.63,42.89,43.55,214184.0,35.6866,36.26,35.645,36.1935,214184.0
2021-03-29 12:00:00,43.55,43.66,43.14,43.4,355833.0,36.1935,36.285,35.8528,36.0689,355833.0
2021-03-29 12:30:00,43.41,43.61,43.37,43.52,142854.0,36.0772,36.2434,36.0439,36.1686,142854.0
2021-03-29 13:00:00,43.52,43.65,43.41,43.42,154929.0,36.1686,36.2767,36.0772,36.0855,154929.0
2021-03-29 13:30:00,43.42,43.63,43.19,43.25,146799.0,36.0855,36.26,35.8944,35.9442,146799.0
2021-03-29 14:00:00,43.25,43.66,43.2,43.57,229972.0,35.9442,36.285,35.9027,36.2102,229972.0
2021-03-29 14:30:00,43.56,43.71,43.43,43.55,216223.0,36.2019,36.3265,36.0938,36.1935,216223.0
2021-03-29 15:00:00,43.56,44.06,43.56,43.97,234730.0,36.2019,36.6174,36.2019,36.5426,234730.0
2021-03-29 15:30:00,43.98,43.99,43.32,43.38,651973.0,36.5509,36.5592,36.0024,36.0523,651973.0
2021-03-30 09:30:00,43.98,44.79,43.91,44.66,404643.0,36.5509,37.2241,36.4927,37.116,404643.0
2021-03-30 10:00:00,44.64,44.79,44.22,44.57,222498.0,37.0994,37.2241,36.7504,37.0412,222498.0
2021-03-30 10:30:00,44.57,44.97,44.56,44.76,214558.0,37.0412,37.3737,37.0329,37.1992,214558.0
2021-03-30 11:00:00,44.77,45.1,44.77,44.97,185357.0,37.2075,37.4817,37.2075,37.3737,185357.0
2021-03-30 11:30:00,44.98,44.98,44.58,44.62,145639.0,37.382,37.382,37.0496,37.0828,145639.0
2021-03-30 12:00:00,44.62,44.79,44.57,44.59,111699.0,37.0828,37.2241,37.0412,37.0579,111699.0
2021-03-30 12:30:00,44.58,44.79,44.56,44.68,137630.0,37.0496,37.2241,37.0329,37.1327,137630.0
2021-03-30 13:00:00,44.67,44.69,44.38,44.46,109790.0,37.1244,37.141,36.8833,36.9498,109790.0
2021-03-30 13:30:00,44.43,44.56,44.35,44.44,188407.0,36.9249,37.0329,36.8584,36.9332,188407.0
2021-03-30 14:00:00,44.45,44.7,44.36,44.64,163926.0,36.9415,37.1493,36.8667,37.0994,163926.0
2021-03-30 14:30:00,44.63,44.91,44.51,44.9,131930.0,37.0911,37.3238,36.9914,37.3155,131930.0
2021-03-30 15:00:00,44.9,44.99,44.75,44.98,139957.0,37.3155,37.3903,37.1908,37.382,139957.0
2021-03-30 15:30:00,44.97,45.04,44.61,44.79,368160.0,37.3737,37.4319,37.0745,37.2241,368160.0
2021-03-31 09:30:00,44.51,45.0,44.38,44.51,312322.0,36.9914,37.3986,36.8833,36.9914,312322.0
2021-03-31 10:00:00,44.51,44.51,44.1,44.22,235764.0,36.9914,36.9914,36.6506,36.7504,235764.0
2021-03-31 10:30:00,44.23,44.36,44.03,44.14,172966.0,36.7587,36.8667,36.5925,36.6839,172966.0
2021-03-31 11:00:00,44.14,44.53,44.06,44.24,166893.0,36.6839,37.008,36.6174,36.767,166893.0
2021-03-31 11:30:00,44.23,44.33,44.09,44.23,186736.0,36.7587,36.8418,36.6423,36.7587,186736.0
2021-03-31 12:00:00,44.24,44.39,44.15,44.32,188653.0,36.767,36.8917,36.6922,36.8335,188653.0
2021-03-31 12:30:00,44.32,44.49,44.25,44.49,152233.0,36.8335,36.9748,36.7753,36.9748,152233.0
2021-03-31 13:00:00,44.49,44.53,44.4,44.41,131194.0,36.9748,37.008,36.9,36.9083,131194.0
2021-03-31 13:30:00,44.42,44.61,44.4,44.58,184073.0,36.9166,37.0745,36.9,37.0496,184073.0
2021-03-31 14:00:00,44.58,44.64,44.43,44.61,144472.0,37.0496,37.0994,36.9249,37.0745,144472.0
2021-03-31 14:30:00,44.6,44.83,44.54,44.55,150360.0,37.0662,37.2573,37.0163,37.0246,150360.0
2021-03-31 15:00:00,44.54,44.75,44.42,44.72,209062.0,37.0163,37.1908,36.9166,37.1659,209062.0
2021-03-31 15:30:00,44.73,44.78,44.14,44.15,747018.0,37.1742,37.2158,36.6839,36.6922,747018.0
2021-04-01 09:30:00,44.1,44.37,43.97,44.09,261711.0,36.6506,36.875,36.5426,36.6423,261711.0
2021-04-01 10:00:00,44.11,44.64,44.08,44.61,212949.0,36.6589,37.0994,36.634,37.0745,212949.0
2021-04-01 10:30:00,44.62,44.65,44.41,44.46,237561.0,37.0828,37.1077,36.9083,36.9498,237561.0
2021-04-01 11:00:00,44.46,44.7,44.41,44.6,205381.0,36.9498,37.1493,36.9083,37.0662,205381.0
2021-04-01 11:30:00,44.58,44.82,44.57,44.61,152833.0,37.0496,37.249,37.0412,37.0745,152833.0
2021-04-01 12:00:00,44.61,44.86,44.59,44.74,150478.0,37.0745,37.2823,37.0579,37.1825,150478.0
2021-04-01 12:30:00,44.74,44.94,44.62,44.63,157872.0,37.1825,37.3487,37.0828,37.0911,157872.0
2021-04-01 13:00:00,44.64,44.73,44.49,44.49,171761.0,37.0994,37.1742,36.9748,36.9748,171761.0
2021-04-01 13:30:00,44.49,44.63,44.39,44.55,264767.0,36.9748,37.0911,36.8917,37.0246,264767.0
2021-04-01 14:00:00,44.55,44.83,44.54,44.75,125602.0,37.0246,37.2573,37.0163,37.1908,125602.0
2021-04-01 14:30:00,44.76,44.78,44.49,44.58,145604.0,37.1992,37.2158,36.9748,37.0496,145604.0
2021-04-01 15:00:00,44.58,44.62,44.47,44.5,161899.0,37.0496,37.0828,36.9581,36.9831,161899.0
2021-04-01 15:30:00,44.51,44.94,44.43,44.94,810144.0,36.9914,37.3487,36.9249,37.3487,810144.0
2021-04-05 09:30:00,45.52,45.99,45.21,45.29,373976.0,37.8308,38.2214,37.5731,37.6396,373976.0
2021-04-05 10:00:00,45.32,45.34,45.0,45.16,173865.0,37.6646,37.6812,37.3986,37.5316,173865.0
2021-04-05 10:30:00,45.15,45.23,44.93,45.03,202677.0,37.5233,37.5898,37.3404,37.4235,202677.0
2021-04-05 11:00:00,45.02,45.19,44.85,44.93,104484.0,37.4152,37.5565,37.2739,37.3404,104484.0
2021-04-05 11:30:00,44.93,44.99,44.85,44.86,93975.0,37.3404,37.3903,37.2739,37.2823,93975.0
2021-04-05 12:00:00,44.87,45.04,44.8,45.02,153493.0,37.2906,37.4319,37.2324,37.4152,153493.0
2021-04-05 12:30:00,45.01,45.05,44.8,44.81,99763.0,37.4069,37.4402,37.2324,37.2407,99763.0
2021-04-05 13:00:00,44.81,44.9,44.71,44.73,123018.0,37.2407,37.3155,37.1576,37.1742,123018.0
2021-04-05 13:30:00,44.73,44.82,44.65,44.75,107286.0,37.1742,37.249,37.1077,37.1908,107286.0
2021-04-05 14:00:00,44.73,44.78,44.67,44.69,136646.0,37.1742,37.2158,37.1244,37.141,136646.0
2021-04-05 14:30:00,44.69,44.77,44.65,44.66,155697.0,37.141,37.2075,37.1077,37.116,155697.0
2021-04-05 15:00:00,44.66,44.79,44.63,44.75,166468.0,37.116,37.2241,37.0911,37.1908,166468.0
2021-04-05 15:30:00,44.76,45.09,44.73,44.91,639972.0,37.1992,37.4734,37.1742,37.3238,639972.0
2021-04-06 09:30:00,44.73,44.98,44.71,44.84,244796.0,37.1742,37.382,37.1576,37.2656,244796.0
2021-04-06 10:00:00,44.85,44.98,44.68,44.89,127103.0,37.2739,37.382,37.1327,37.3072,127103.0
2021-04-06 10:30:00,44.89,45.0,44.62,44.73,126943.0,37.3072,37.3986,37.0828,37.1742,126943.0
2021-04-06 11:00:00,44.72,44.72,44.22,44.44,159182.0,37.1659,37.1659,36.7504,36.9332,159182.0
2021-04-06 11:30:00,44.43,44.63,44.32,44.48,118327.0,36.9249,37.0911,36.8335,36.9664,118327.0
2021-04-06 12:00:00,44.48,44.58,44.41,44.52,96387.0,36.9664,37.0496,36.9083,36.9997,96387.0
2021-04-06 12:30:00,44.54,44.64,44.44,44.63,82231.0,37.0163,37.0994,36.9332,37.0911,82231.0
2021-04-06 13:00:00,44.63,44.69,44.55,44.6,118599.0,37.0911,37.141,37.0246,37.0662,118599.0
2021-04-06 13:30:00,44.61,44.84,44.6,44.8,165589.0,37.0745,37.2656,37.0662,37.2324,165589.0
2021-04-06 14:00:00,44.81,44.89,44.79,44.88,256396.0,37.2407,37.3072,37.2241,37.2989,256396.0
2021-04-06 14:30:00,44.88,44.91,44.76,44.85,236831.0,37.2989,37.3238,37.1992,37.2739,236831.0
2021-04-06 15:00:00,44.85,44.89,44.65,44.7,115993.0,37.2739,37.3072,37.1077,37.1493,115993.0
2021-04-06 15:30:00,44.71,44.85,44.71,44.82,261502.0,37.1576,37.2739,37.1576,37.249,261502.0
2021-04-07 09:30:00,45.07,45.35,44.78,44.88,198677.0,37.4568,37.6895,37.2158,37.2989,198677.0
2021-04-07 10:00:00,44.88,45.03,44.67,45.02,133529.0,37.2989,37.4235,37.1244,37.4152,133529.0
2021-04-07 10:30:00,45.03,45.03,44.77,44.83,105348.0,37.4235,37.4235,37.2075,37.2573,105348.0
2021-04-07 11:00:00,44.81,44.84,44.64,44.77,225745.0,37.2407,37.2656,37.0994,37.2075,225745.0
2021-04-07 11:30:00,44.77,44.84,44.63,44.65,169959.0,37.2075,37.2656,37.0911,37.1077,169959.0
2021-04-07 12:00:00,44.64,44.77,44.62,44.77,122721.0,37.0994,37.2075,37.0828,37.2075,122721.0
2021-04-07 12:30:00,44.78,44.94,44.77,44.9,114290.0,37.2158,37.3487,37.2075,37.3155,114290.0
2021-04-07 13:00:00,44.9,44.96,44.82,44.89,234906.0,37.3155,37.3654,37.249,37.3072,234906.0
2021-04-07 13:30:00,44.89,44.98,44.85,44.91,148396.0,37.3072,37.382,37.2739,37.3238,148396.0
2021-04-07 14:00:00,44.91,44.96,44.83,44.85,90895.0,37.3238,37.3654,37.2573,37.2739,90895.0
2021-04-07 14:30:00,44.84,44.9,44.79,44.86,106442.0,37.2656,37.3155,37.2241,37.2823,106442.0
2021-04-07 15:00:00,44.86,44.92,44.76,44.79,196051.0,37.2823,37.3321,37.1992,37.2241,196051.0
2021-04-07 15:30:00,44.78,45.0,44.75,44.99,346204.0,37.2158,37.3986,37.1908,37.3903,346204.0
2021-04-08 09:30:00,44.64,44.71,43.75,43.95,303974.0,37.0994,37.1576,36.3598,36.526,303974.0
2021-04-08 10:00:00,43.95,44.22,43.93,44.17,240245.0,36.526,36.7504,36.5094,36.7088,240245.0
2021-04-08 10:30:00,44.17,44.53,44.11,44.45,218462.0,36.7088,37.008,36.6589,36.9415,218462.0
2021-04-08 11:00:00,44.46,44.57,44.38,44.54,151865.0,36.9498,37.0412,36.8833,37.0163,151865.0
2021-04-08 11:30:00,44.53,44.74,44.49,44.64,167063.0,37.008,37.1825,36.9748,37.0994,167063.0
2021-04-08 12:00:00,44.65,44.79,44.63,44.79,87180.0,37.1077,37.2241,37.0911,37.2241,87180.0
2021-04-08 12:30:00,44.78,44.91,44.76,44.79,114706.0,37.2158,37.3238,37.1992,37.2241,114706.0
2021-04-08 13:00:00,44.8,44.88,44.77,44.81,89940.0,37.2324,37.2989,37.2075,37.2407,89940.0
2021-04-08 13:30:00,44.82,44.82,44.56,44.71,205017.0,37.249,37.249,37.0329,37.1576,205017.0
2021-04-08 14:00:00,44.7,44.8,44.65,44.73,94276.0,37.1493,37.2324,37.1077,37.1742,94276.0
2021-04-08 14:30:00,44.72,44.8,44.67,44.79,77459.0,37.1659,37.2324,37.1244,37.2241,77459.0
2021-04-08 15:00:00,44.79,44.9,44.73,44.88,94675.0,37.2241,37.3155,37.1742,37.2989,94675.0
2021-04-08 15:30:00,44.89,44.92,44.69,44.71,350239.0,37.3072,37.3321,37.141,37.1576,350239.0
2021-04-09 09:30:00,45.2,45.68,45.07,45.43,473340.0,37.5648,37.9637,37.4568,37.756,473340.0
2021-04-09 10:00:00,45.39,45.42,45.1,45.25,265899.0,37.7227,37.7477,37.4817,37.6064,265899.0
2021-04-09 10:30:00,45.24,45.51,45.16,45.35,169516.0,37.5981,37.8225,37.5316,37.6895,169516.0
2021-04-09 11:00:00,45.35,45.7,45.34,45.49,220295.0,37.6895,37.9804,37.6812,37.8058,220295.0
2021-04-09 11:30:00,45.5,45.56,45.33,45.4,104395.0,37.8142,37.864,37.6729,37.731,104395.0
2021-04-09 12:00:00,45.39,45.39,45.26,45.29,101857.0,37.7227,37.7227,37.6147,37.6396,101857.0
2021-04-09 12:30:00,45.3,45.35,45.22,45.26,97064.0,37.6479,37.6895,37.5814,37.6147,97064.0
2021-04-09 13:00:00,45.26,45.27,45.12,45.19,203140.0,37.6147,37.623,37.4983,37.5565,203140.0
2021-04-09 13:30:00,45.19,45.2,45.07,45.09,97832.0,37.5565,37.5648,37.4568,37.4734,97832.0
2021-04-09 14:00:00,45.09,45.11,44.98,45.05,80815.0,37.4734,37.49,37.382,37.4402,80815.0
2021-04-09 14:30:00,45.05,45.15,45.01,45.12,86055.0,37.4402,37.5233,37.4069,37.4983,86055.0
2021-04-09 15:00:00,45.13,45.31,45.07,45.29,168265.0,37.5067,37.6562,37.4568,37.6396,168265.0
2021-04-09 15:30:00,45.3,45.46,45.28,45.37,361700.0,37.6479,37.7809,37.6313,37.7061,361700.0
2021-04-12 09:30:00,45.63,45.85,45.47,45.75,260997.0,37.9222,38.105,37.7892,38.0219,260997.0
2021-04-12 10:00:00,45.74,46.02,45.72,45.95,190534.0,38.0136,38.2463,37.997,38.1881,190534.0
2021-04-12 10:30:00,45.95,46.0,45.75,45.86,264395.0,38.1881,38.2297,38.0219,38.1133,264395.0
2021-04-12 11:00:00,45.85,45.86,45.48,45.77,138944.0,38.105,38.1133,37.7975,38.0385,138944.0
2021-04-12 11:30:00,45.77,45.93,45.66,45.9,95983.0,38.0385,38.1715,37.9471,38.1466,95983.0
2021-04-12 12:00:00,45.89,45.89,45.69,45.71,75096.0,38.1383,38.1383,37.9721,37.9887,75096.0
2021-04-12 12:30:00,45.72,45.89,45.72,45.8,81529.0,37.997,38.1383,37.997,38.0635,81529.0
2021-04-12 13:00:00,45.8,45.81,45.6,45.61,124217.0,38.0635,38.0718,37.8973,37.9056,124217.0
2021-04-12 13:30:00,45.61,45.64,45.54,45.57,77491.0,37.9056,37.9305,37.8474,37.8723,77491.0
2021-04-12 14:00:00,45.58,45.7,45.47,45.7,128938.0,37.8806,37.9804,37.7892,37.9804,128938.0
2021-04-12 14:30:00,45.7,45.85,45.67,45.8,125974.0,37.9804,38.105,37.9554,38.0635,125974.0
2021-04-12 15:00:00,45.8,45.89,45.64,45.88,121174.0,38.0635,38.1383,37.9305,38.13,121174.0
2021-04-12 15:30:00,45.87,45.94,45.82,45.92,331613.0,38.1216,38.1798,38.0801,38.1632,331613.0
2021-04-13 09:30:00,45.48,45.69,44.52,44.56,361356.0,37.7975,37.9721,36.9997,37.0329,361356.0
2021-04-13 10:00:00,44.58,44.82,44.52,44.81,252432.0,37.0496,37.249,36.9997,37.2407,252432.0
2021-04-13 10:30:00,44.8,44.94,44.69,44.9,292195.0,37.2324,37.3487,37.141,37.3155,292195.0
2021-04-13 11:00:00,44.91,45.14,44.9,45.01,147079.0,37.3238,37.515,37.3155,37.4069,147079.0
2021-04-13 11:30:00,45.01,45.09,44.92,45.05,91524.0,37.4069,37.4734,37.3321,37.4402,91524.0
2021-04-13 12:00:00,45.05,45.07,44.91,44.93,95754.0,37.4402,37.4568,37.3238,37.3404,95754.0
2021-04-13 12:30:00,44.92,44.95,44.69,44.79,112516.0,37.3321,37.3571,37.141,37.2241,112516.0
2021-04-13 13:00:00,44.79,44.79,44.65,44.71,108969.0,37.2241,37.2241,37.1077,37.1576,108969.0
2021-04-13 13:30:00,44.71,44.84,44.71,44.83,110645.0,37.1576,37.2656,37.1576,37.2573,110645.0
2021-04-13 14:00:00,44.84,45.11,44.83,45.02,107386.0,37.2656,37.49,37.2573,37.4152,107386.0
2021-04-13 14:30:00,45.03,45.06,44.91,44.91,116866.0,37.4235,37.4485,37.3238,37.3238,116866.0
2021-04-13 15:00:00,44.91,45.14,44.91,44.98,165732.0,37.3238,37.515,37.3238,37.382,165732.0
2021-04-13 15:30:00,44.98,45.03,44.77,44.77,626871.0,37.382,37.4235,37.2075,37.2075,626871.0
2021-04-14 09:30:00,44.68,45.34,44.62,45.32,420701.0,37.1327,37.6812,37.0828,37.6646,420701.0
2021-04-14 10:00:00,45.33,45.54,45.26,45.39,504572.0,37.6729,37.8474,37.6147,37.7227,504572.0
2021-04-14 10:30:00,45.38,45.86,45.38,45.8,250749.0,37.7144,38.1133,37.7144,38.0635,250749.0
2021-04-14 11:00:00,45.8,45.85,45.65,45.81,167547.0,38.0635,38.105,37.9388,38.0718,167547.0
2021-04-14 11:30:00,45.81,45.81,45.63,45.69,178352.0,38.0718,38.0718,37.9222,37.9721,178352.0
2021-04-14 12:00:00,45.69,45.69,45.44,45.59,99337.0,37.9721,37.9721,37.7643,37.8889,99337.0
2021-04-14 12:30:00,45.62,45.68,45.51,45.55,129699.0,37.9139,37.9637,37.8225,37.8557,129699.0
2021-04-14 13:00:00,45.55,45.55,45.38,45.43,126416.0,37.8557,37.8557,37.7144,37.756,126416.0
2021-04-14 13:30:00,45.44,45.6,45.4,45.47,146075.0,37.7643,37.8973,37.731,37.7892,146075.0
2021-04-14 14:00:00,45.46,45.53,45.35,45.51,165203.0,37.7809,37.8391,37.6895,37.8225,165203.0
2021-04-14 14:30:00,45.52,45.52,45.34,45.36,104102.0,37.8308,37.8308,37.6812,37.6978,104102.0
2021-04-14 15:00:00,45.36,45.41,45.23,45.41,154648.0,37.6978,37.7394,37.5898,37.7394,154648.0
2021-04-14 15:30:00,45.41,45.54,45.38,45.52,636064.0,37.7394,37.8474,37.7144,37.8308,636064.0
2021-04-15 09:30:00,45.71,45.71,44.04,44.44,690592.0,37.9887,37.9887,36.6008,36.9332,690592.0
2021-04-15 10:00:00,44.44,44.45,43.93,44.02,519283.0,36.9332,36.9415,36.5094,36.5842,519283.0
2021-04-15 10:30:00,44.03,44.22,43.84,44.03,500595.0,36.5925,36.7504,36.4346,36.5925,500595.0
2021-04-15 11:00:00,44.04,44.14,43.89,44.02,278941.0,36.6008,36.6839,36.4761,36.5842,278941.0
2021-04-15 11:30:00,44.01,44.39,43.98,44.35,471923.0,36.5758,36.8917,36.5509,36.8584,471923.0
2021-04-15 12:00:00,44.36,44.47,44.26,44.37,473284.0,36.8667,36.9581,36.7836,36.875,473284.0
2021-04-15 12:30:00,44.37,44.52,44.36,44.47,311182.0,36.875,36.9997,36.8667,36.9581,311182.0
2021-04-15 13:00:00,44.47,44.47,44.04,44.09,222993.0,36.9581,36.9581,36.6008,36.6423,222993.0
2021-04-15 13:30:00,44.09,44.31,44.04,44.31,265563.0,36.6423,36.8252,36.6008,36.8252,265563.0
2021-04-15 14:00:00,44.32,44.46,44.31,44.41,320652.0,36.8335,36.9498,36.8252,36.9083,320652.0
2021-04-15 14:30:00,44.41,44.55,44.4,44.44,292456.0,36.9083,37.0246,36.9,36.9332,292456.0
2021-04-15 15:00:00,44.44,44.64,44.34,44.37,371869.0,36.9332,37.0994,36.8501,36.875,371869.0
2021-04-15 15:30:00,44.37,44.81,44.36,44.68,926386.0,36.875,37.2407,36.8667,37.1327,926386.0
2021-04-16 09:30:00,45.31,45.56,44.59,44.72,693985.0,37.6562,37.864,37.0579,37.1659,693985.0
2021-04-16 10:00:00,44.7,44.77,44.49,44.57,365831.0,37.1493,37.2075,36.9748,37.0412,365831.0
2021-04-16 10:30:00,44.59,45.03,44.58,44.74,187090.0,37.0579,37.4235,37.0496,37.1825,187090.0
2021-04-16 11:00:00,44.75,44.82,44.54,44.62,223337.0,37.1908,37.249,37.0163,37.0828,223337.0
2021-04-16 11:30:00,44.61,44.69,44.42,44.45,180991.0,37.0745,37.141,36.9166,36.9415,180991.0
2021-04-16 12:00:00,44.46,44.59,44.36,44.39,113662.0,36.9498,37.0579,36.8667,36.8917,113662.0
2021-04-16 12:30:00,44.37,44.52,44.3,44.52,168195.0,36.875,36.9997,36.8169,36.9997,168195.0
2021-04-16 13:00:00,44.51,44.57,44.39,44.52,127551.0,36.9914,37.0412,36.8917,36.9997,127551.0
2021-04-16 13:30:00,44.52,44.64,44.51,44.62,124884.0,36.9997,37.0994,36.9914,37.0828,124884.0
2021-04-16 14:00:00,44.61,44.7,44.5,44.53,125349.0,37.0745,37.1493,36.9831,37.008,125349.0
2021-04-16 14:30:00,44.52,44.67,44.51,44.6,155025.0,36.9997,37.1244,36.9914,37.0662,155025.0
2021-04-16 15:00:00,44.61,44.8,44.6,44.71,212482.0,37.0745,37.2324,37.0662,37.1576,212482.0
2021-04-16 15:30:00,44.72,44.9,44.7,44.83,737657.0,37.1659,37.3155,37.1493,37.2573,737657.0
2021-04-19 09:30:00,44.91,45.66,44.8,45.28,239225.0,37.3238,37.9471,37.2324,37.6313,239225.0
2021-04-19 10:00:00,45.28,45.28,44.87,45.25,195395.0,37.6313,37.6313,37.2906,37.6064,195395.0
2021-04-19 10:30:00,45.25,45.25,44.65,44.77,282528.0,37.6064,37.6064,37.1077,37.2075,282528.0
2021-04-19 11:00:00,44.77,44.88,44.56,44.82,185764.0,37.2075,37.2989,37.0329,37.249,185764.0
2021-04-19 11:30:00,44.82,45.04,44.69,44.84,148115.0,37.249,37.4319,37.141,37.2656,148115.0
2021-04-19 12:00:00,44.86,44.94,44.8,44.88,116312.0,37.2823,37.3487,37.2324,37.2989,116312.0
2021-04-19 12:30:00,44.88,44.94,44.73,44.75,143305.0,37.2989,37.3487,37.1742,37.1908,143305.0
2021-04-19 13:00:00,44.75,44.92,44.73,44.79,157855.0,37.1908,37.3321,37.1742,37.2241,157855.0
2021-04-19 13:30:00,44.81,44.85,44.71,44.78,128858.0,37.2407,37.2739,37.1576,37.2158,128858.0
2021-04-19 14:00:00,44.78,44.83,44.71,44.73,161597.0,37.2158,37.2573,37.1576,37.1742,161597.0
2021-04-19 14:30:00,44.73,44.79,44.68,44.75,176079.0,37.1742,37.2241,37.1327,37.1908,176079.0
2021-04-19 15:00:00,44.75,44.81,44.61,44.66,221974.0,37.1908,37.2407,37.0745,37.116,221974.0
2021-04-19 15:30:00,44.66,44.69,44.48,44.6,615392.0,37.116,37.141,36.9664,37.0662,615392.0
2021-04-20 09:30:00,44.17,44.4,43.45,43.54,397787.0,36.7088,36.9,36.1104,36.1852,397787.0
2021-04-20 10:00:00,43.56,43.61,43.3,43.31,319059.0,36.2019,36.2434,35.9858,35.9941,319059.0
2021-04-20 10:30:00,43.3,43.3,42.73,42.9,427756.0,35.9858,35.9858,35.5121,35.6533,427756.0
2021-04-20 11:00:00,42.89,42.98,42.64,42.75,287258.0,35.645,35.7198,35.4373,35.5287,287258.0
2021-04-20 11:30:00,42.76,43.05,42.71,43.04,233587.0,35.537,35.778,35.4954,35.7697,233587.0
2021-04-20 12:00:00,43.05,43.12,42.87,43.04,162579.0,35.778,35.8362,35.6284,35.7697,162579.0
2021-04-20 12:30:00,43.04,43.08,42.6,42.68,259721.0,35.7697,35.8029,35.404,35.4705,259721.0
2021-04-20 13:00:00,42.67,42.8,42.53,42.55,328154.0,35.4622,35.5702,35.3458,35.3625,328154.0
2021-04-20 13:30:00,42.56,42.62,42.44,42.56,267068.0,35.3708,35.4206,35.271,35.3708,267068.0
2021-04-20 14:00:00,42.55,42.78,42.5,42.53,306774.0,35.3625,35.5536,35.3209,35.3458,306774.0
2021-04-20 14:30:00,42.53,42.66,42.41,42.46,376738.0,35.3458,35.4539,35.2461,35.2877,376738.0
2021-04-20 15:00:00,42.46,42.7,42.41,42.63,530482.0,35.2877,35.4871,35.2461,35.4289,530482.0
2021-04-20 15:30:00,42.63,42.89,42.57,42.72,938652.0,35.4289,35.645,35.3791,35.5037,938652.0
2021-04-21 09:30:00,42.34,42.94,41.95,42.52,525699.0,35.1879,35.6866,34.8638,35.3375,525699.0
2021-04-21 10:00:00,42.56,43.11,42.55,42.84,376292.0,35.3708,35.8279,35.3625,35.6035,376292.0
2021-04-21 10:30:00,42.84,43.22,42.84,43.16,391145.0,35.6035,35.9193,35.6035,35.8694,391145.0
2021-04-21 11:00:00,43.16,43.31,42.79,42.83,282574.0,35.8694,35.9941,35.5619,35.5952,282574.0
2021-04-21 11:30:00,42.81,43.25,42.8,43.24,123215.0,35.5785,35.9442,35.5702,35.9359,123215.0
2021-04-21 12:00:00,43.26,43.51,43.25,43.46,193108.0,35.9525,36.1603,35.9442,36.1187,193108.0
2021-04-21 12:30:00,43.47,43.69,43.46,43.66,261749.0,36.1271,36.3099,36.1187,36.285,261749.0
2021-04-21 13:00:00,43.68,43.68,43.45,43.45,110274.0,36.3016,36.3016,36.1104,36.1104,110274.0
2021-04-21 13:30:00,43.45,43.7,43.45,43.68,110231.0,36.1104,36.3182,36.1104,36.3016,110231.0
2021-04-21 14:00:00,43.69,43.78,43.66,43.66,80609.0,36.3099,36.3847,36.285,36.285,80609.0
2021-04-21 14:30:00,43.66,43.77,43.66,43.71,95247.0,36.285,36.3764,36.285,36.3265,95247.0
2021-04-21 15:00:00,43.71,43.84,43.68,43.68,138923.0,36.3265,36.4346,36.3016,36.3016,138923.0
2021-04-21 15:30:00,43.69,44.06,43.68,44.04,864218.0,36.3099,36.6174,36.3016,36.6008,864218.0
2021-04-22 09:30:00,44.09,44.22,43.64,43.85,1007906.0,36.6423,36.7504,36.2683,36.4429,1007906.0
2021-04-22 10:00:00,43.85,43.91,43.49,43.58,522424.0,36.4429,36.4927,36.1437,36.2185,522424.0
2021-04-22 10:30:00,43.58,43.92,43.56,43.85,191504.0,36.2185,36.501,36.2019,36.4429,191504.0
2021-04-22 11:00:00,43.84,44.04,43.79,43.89,637752.0,36.4346,36.6008,36.393,36.4761,637752.0
2021-04-22 11:30:00,43.88,44.02,43.79,43.89,753146.0,36.4678,36.5842,36.393,36.4761,753146.0
2021-04-22 12:00:00,43.89,43.96,43.85,43.91,100874.0,36.4761,36.5343,36.4429,36.4927,100874.0
2021-04-22 12:30:00,43.91,44.04,43.87,44.0,503909.0,36.4927,36.6008,36.4595,36.5675,503909.0
2021-04-22 13:00:00,43.99,44.0,43.54,43.96,728104.0,36.5592,36.5675,36.1852,36.5343,728104.0
2021-04-22 13:30:00,43.98,44.03,43.4,43.45,573888.0,36.5509,36.5925,36.0689,36.1104,573888.0
2021-04-22 14:00:00,43.45,43.73,43.28,43.71,184204.0,36.1104,36.3431,35.9692,36.3265,184204.0
2021-04-22 14:30:00,43.71,43.75,43.63,43.73,160498.0,36.3265,36.3598,36.26,36.3431,160498.0
2021-04-22 15:00:00,43.75,43.78,43.38,43.48,152987.0,36.3598,36.3847,36.0523,36.1354,152987.0
2021-04-22 15:30:00,43.48,43.57,43.15,43.17,811989.0,36.1354,36.2102,35.8611,35.8777,811989.0
2021-04-23 09:30:00,43.33,43.96,43.05,43.85,688644.0,36.0107,36.5343,35.778,36.4429,688644.0
2021-04-23 10:00:00,43.84,44.35,43.84,44.32,569428.0,36.4346,36.8584,36.4346,36.8335,569428.0
2021-04-23 10:30:00,44.32,44.52,44.26,44.45,271172.0,36.8335,36.9997,36.7836,36.9415,271172.0
2021-04-23 11:00:00,44.45,44.53,44.33,44.38,220262.0,36.9415,37.008,36.8418,36.8833,220262.0
2021-04-23 11:30:00,44.38,44.54,44.29,44.34,262728.0,36.8833,37.0163,36.8085,36.8501,262728.0
2021-04-23 12:00:00,44.35,44.53,44.29,44.51,172395.0,36.8584,37.008,36.8085,36.9914,172395.0
2021-04-23 12:30:00,44.52,44.78,44.37,44.73,343594.0,36.9997,37.2158,36.875,37.1742,343594.0
2021-04-23 13:00:00,44.73,44.83,44.68,44.82,106503.0,37.1742,37.2573,37.1327,37.249,106503.0
2021-04-23 13:30:00,44.82,44.93,44.78,44.82,136506.0,37.249,37.3404,37.2158,37.249,136506.0
2021-04-23 14:00:00,44.81,44.86,44.73,44.76,138085.0,37.2407,37.2823,37.1742,37.1992,138085.0
2021-04-23 14:30:00,44.75,44.97,44.72,44.95,137790.0,37.1908,37.3737,37.1659,37.3571,137790.0
2021-04-23 15:00:00,44.95,45.07,44.87,45.01,258454.0,37.3571,37.4568,37.2906,37.4069,258454.0
2021-04-23 15:30:00,45.01,45.07,44.81,44.93,832575.0,37.4069,37.4568,37.2407,37.3404,832575.0
2021-04-26 09:30:00,45.26,46.25,45.24,45.96,589604.0,37.6147,38.4375,37.5981,38.1964,589604.0
2021-04-26 10:00:00,45.96,46.08,45.67,45.92,327228.0,38.1964,38.2962,37.9554,38.1632,327228.0
2021-04-26 10:30:00,45.92,46.03,45.67,45.91,305826.0,38.1632,38.2546,37.9554,38.1549,305826.0
2021-04-26 11:00:00,45.9,46.1,45.85,46.05,219800.0,38.1466,38.3128,38.105,38.2712,219800.0
2021-04-26 11:30:00,46.05,46.08,45.79,46.01,129273.0,38.2712,38.2962,38.0552,38.238,129273.0
2021-04-26 12:00:00,46.01,46.01,45.83,45.87,103152.0,38.238,38.238,38.0884,38.1216,103152.0
2021-04-26 12:30:00,45.86,45.95,45.81,45.94,102039.0,38.1133,38.1881,38.0718,38.1798,102039.0
2021-04-26 13:00:00,45.95,45.96,45.84,45.85,74399.0,38.1881,38.1964,38.0967,38.105,74399.0
2021-04-26 13:30:00,45.86,45.9,45.77,45.88,131546.0,38.1133,38.1466,38.0385,38.13,131546.0
2021-04-26 14:00:00,45.89,45.92,45.78,45.84,109958.0,38.1383,38.1632,38.0469,38.0967,109958.0
2021-04-26 14:30:00,45.84,45.85,45.75,45.8,145504.0,38.0967,38.105,38.0219,38.0635,145504.0
2021-04-26 15:00:00,45.81,45.91,45.66,45.67,169636.0,38.0718,38.1549,37.9471,37.9554,169636.0
2021-04-26 15:30:00,45.67,45.88,45.59,45.75,556405.0,37.9554,38.13,37.8889,38.0219,556405.0
2021-04-27 09:30:00,45.9,46.24,45.73,46.05,417064.0,38.1466,38.4291,38.0053,38.2712,417064.0
2021-04-27 10:00:00,46.04,46.04,45.67,45.88,207501.0,38.2629,38.2629,37.9554,38.13,207501.0
2021-04-27 10:30:00,45.89,46.03,45.8,45.89,94645.0,38.1383,38.2546,38.0635,38.1383,94645.0
2021-04-27 11:00:00,45.9,46.04,45.9,46.0,145925.0,38.1466,38.2629,38.1466,38.2297,145925.0
2021-04-27 11:30:00,46.0,46.07,45.9,46.05,144464.0,38.2297,38.2879,38.1466,38.2712,144464.0
2021-04-27 12:00:00,46.05,46.09,45.93,46.01,114685.0,38.2712,38.3045,38.1715,38.238,114685.0
2021-04-27 12:30:00,46.01,46.01,45.72,45.81,131553.0,38.238,38.238,37.997,38.0718,131553.0
2021-04-27 13:00:00,45.81,45.94,45.78,45.85,101156.0,38.0718,38.1798,38.0469,38.105,101156.0
2021-04-27 13:30:00,45.86,45.86,45.78,45.82,104906.0,38.1133,38.1133,38.0469,38.0801,104906.0
2021-04-27 14:00:00,45.82,45.86,45.72,45.84,77493.0,38.0801,38.1133,37.997,38.0967,77493.0
2021-04-27 14:30:00,45.85,46.03,45.85,45.97,110384.0,38.105,38.2546,38.105,38.2048,110384.0
2021-04-27 15:00:00,45.98,46.14,45.96,46.03,161304.0,38.2131,38.346,38.1964,38.2546,161304.0
2021-04-27 15:30:00,46.03,46.18,45.98,46.1,511937.0,38.2546,38.3793,38.2131,38.3128,511937.0
2021-04-28 09:30:00,45.79,46.16,45.79,45.87,417046.0,38.3765,38.6866,38.3765,38.4436,417046.0
2021-04-28 10:00:00,45.85,46.1,45.77,46.08,143514.0,38.4268,38.6364,38.3598,38.6196,143514.0
2021-04-28 10:30:00,46.07,46.38,45.99,46.32,165746.0,38.6112,38.871,38.5442,38.8207,165746.0
2021-04-28 11:00:00,46.33,46.36,46.1,46.12,135943.0,38.8291,38.8543,38.6364,38.6531,135943.0
2021-04-28 11:30:00,46.14,46.21,46.1,46.16,103694.0,38.6699,38.7285,38.6364,38.6866,103694.0
2021-04-28 12:00:00,46.16,46.25,46.1,46.23,113759.0,38.6866,38.7621,38.6364,38.7453,113759.0
2021-04-28 12:30:00,46.23,46.27,46.14,46.17,163134.0,38.7453,38.7788,38.6699,38.695,163134.0
2021-04-28 13:00:00,46.17,46.19,46.11,46.14,67900.0,38.695,38.7118,38.6447,38.6699,67900.0
2021-04-28 13:30:00,46.13,46.19,46.1,46.16,70618.0,38.6615,38.7118,38.6364,38.6866,70618.0
2021-04-28 14:00:00,46.15,46.37,46.12,46.34,145135.0,38.6783,38.8626,38.6531,38.8375,145135.0
2021-04-28 14:30:00,46.34,46.45,46.18,46.27,483884.0,38.8375,38.9297,38.7034,38.7788,483884.0
2021-04-28 15:00:00,46.27,46.35,46.15,46.23,165400.0,38.7788,38.8459,38.6783,38.7453,165400.0
2021-04-28 15:30:00,46.23,46.25,46.11,46.19,424251.0,38.7453,38.7621,38.6447,38.7118,424251.0
2021-04-29 09:30:00,46.89,47.42,46.71,47.25,756155.0,39.2985,39.7426,39.1476,39.6002,756155.0
2021-04-29 10:00:00,47.25,47.42,47.06,47.24,114411.0,39.6002,39.7426,39.4409,39.5918,114411.0
2021-04-29 10:30:00,47.25,47.26,46.73,46.86,257520.0,39.6002,39.6086,39.1644,39.2733,257520.0
2021-04-29 11:00:00,46.86,47.01,46.81,46.96,116103.0,39.2733,39.399,39.2314,39.3571,116103.0
2021-04-29 11:30:00,46.94,46.96,46.79,46.8,157453.0,39.3404,39.3571,39.2146,39.223,157453.0
2021-04-29 12:00:00,46.79,46.79,46.48,46.57,146383.0,39.2146,39.2146,38.9548,39.0303,146383.0
2021-04-29 12:30:00,46.56,46.84,46.52,46.78,67417.0,39.0219,39.2566,38.9884,39.2063,67417.0
2021-04-29 13:00:00,46.78,46.79,46.68,46.74,85619.0,39.2063,39.2146,39.1225,39.1727,85619.0
2021-04-29 13:30:00,46.75,46.84,46.69,46.72,80330.0,39.1811,39.2566,39.1308,39.156,80330.0
2021-04-29 14:00:00,46.71,47.0,46.71,47.0,59435.0,39.1476,39.3906,39.1476,39.3906,59435.0
2021-04-29 14:30:00,47.0,47.1,46.97,47.07,110506.0,39.3906,39.4745,39.3655,39.4493,110506.0
2021-04-29 15:00:00,47.08,47.15,46.85,46.9,101845.0,39.4577,39.5164,39.2649,39.3068,101845.0
2021-04-29 15:30:00,46.9,47.05,46.88,47.03,457434.0,39.3068,39.4326,39.2901,39.4158,457434.0
2021-04-30 09:30:00,46.64,46.97,46.41,46.96,224899.0,39.0889,39.3655,38.8962,39.3571,224899.0
2021-04-30 10:00:00,46.94,47.23,46.65,46.79,171397.0,39.3404,39.5834,39.0973,39.2146,171397.0
2021-04-30 10:30:00,46.78,46.8,46.4,46.47,147283.0,39.2063,39.223,38.8878,38.9465,147283.0
2021-04-30 11:00:00,46.45,46.57,46.35,46.43,141393.0,38.9297,39.0303,38.8459,38.9129,141393.0
2021-04-30 11:30:00,46.43,46.5,46.36,46.44,85283.0,38.9129,38.9716,38.8543,38.9213,85283.0
2021-04-30 12:00:00,46.44,46.51,46.29,46.38,72805.0,38.9213,38.98,38.7956,38.871,72805.0
2021-04-30 12:30:00,46.37,46.45,46.32,46.41,67513.0,38.8626,38.9297,38.8207,38.8962,67513.0
2021-04-30 13:00:00,46.41,46.44,46.3,46.39,80829.0,38.8962,38.9213,38.804,38.8794,80829.0
2021-04-30 13:30:00,46.4,46.69,46.36,46.43,128417.0,38.8878,39.1308,38.8543,38.9129,128417.0
2021-04-30 14:00:00,46.43,46.58,46.35,46.54,139043.0,38.9129,39.0386,38.8459,39.0051,139043.0
2021-04-30 14:30:00,46.54,46.59,46.43,46.44,103173.0,39.0051,39.047,38.9129,38.9213,103173.0
2021-04-30 15:00:00,46.44,46.52,46.3,46.48,161248.0,38.9213,38.9884,38.804,38.9548,161248.0
2021-04-30 15:30:00,46.48,46.5,46.16,46.29,745826.0,38.9548,38.9716,38.6866,38.7956,745826.0
2021-05-03 09:30:00,46.87,47.2,46.7,46.88,456282.0,39.2817,39.5583,39.1392,39.2901,456282.0
2021-05-03 10:00:00,46.88,46.88,46.14,46.22,278295.0,39.2901,39.2901,38.6699,38.7369,278295.0
2021-05-03 10:30:00,46.22,46.62,46.2,46.59,275253.0,38.7369,39.0722,38.7202,39.047,275253.0
2021-05-03 11:00:00,46.59,47.01,46.52,46.8,292828.0,39.047,39.399,38.9884,39.223,292828.0
2021-05-03 11:30:00,46.82,46.86,46.7,46.78,96914.0,39.2398,39.2733,39.1392,39.2063,96914.0
2021-05-03 12:00:00,46.78,46.88,46.71,46.88,188604.0,39.2063,39.2901,39.1476,39.2901,188604.0
2021-05-03 12:30:00,46.88,46.9,46.73,46.78,106436.0,39.2901,39.3068,39.1644,39.2063,106436.0
2021-05-03 13:00:00,46.79,46.92,46.78,46.9,172426.0,39.2146,39.3236,39.2063,39.3068,172426.0
2021-05-03 13:30:00,46.9,47.01,46.86,46.97,90627.0,39.3068,39.399,39.2733,39.3655,90627.0
2021-05-03 14:00:00,46.96,47.17,46.87,47.13,146981.0,39.3571,39.5331,39.2817,39.4996,146981.0
2021-05-03 14:30:00,47.12,47.19,47.08,47.12,199646.0,39.4912,39.5499,39.4577,39.4912,199646.0
2021-05-03 15:00:00,47.12,47.12,47.0,47.03,178616.0,39.4912,39.4912,39.3906,39.4158,178616.0
2021-05-03 15:30:00,47.03,47.09,46.79,46.85,621324.0,39.4158,39.4661,39.2146,39.2649,621324.0
2021-05-04 09:30:00,46.49,47.07,46.22,46.25,252506.0,38.9632,39.4493,38.7369,38.7621,252506.0
2021-05-04 10:00:00,46.23,46.84,46.08,46.77,311467.0,38.7453,39.2566,38.6196,39.1979,311467.0
2021-05-04 10:30:00,46.78,47.08,46.63,46.64,155957.0,39.2063,39.4577,39.0806,39.0889,155957.0
2021-05-04 11:00:00,46.62,47.04,46.5,47.03,405341.0,39.0722,39.4242,38.9716,39.4158,405341.0
2021-05-04 11:30:00,47.04,47.4,47.01,47.38,423721.0,39.4242,39.7259,39.399,39.7091,423721.0
2021-05-04 12:00:00,47.38,47.91,47.38,47.77,385311.0,39.7091,40.1533,39.7091,40.036,385311.0
2021-05-04 12:30:00,47.76,47.87,47.59,47.64,356263.0,40.0276,40.1198,39.8851,39.927,356263.0
2021-05-04 13:00:00,47.63,47.81,47.54,47.77,105973.0,39.9186,40.0695,39.8432,40.036,105973.0
2021-05-04 13:30:00,47.77,47.96,47.73,47.95,215301.0,40.036,40.1952,40.0025,40.1868,215301.0
2021-05-04 14:00:00,47.95,48.0,47.81,47.99,190537.0,40.1868,40.2287,40.0695,40.2204,190537.0
2021-05-04 14:30:00,47.99,48.04,47.83,47.83,240223.0,40.2204,40.2623,40.0863,40.0863,240223.0
2021-05-04 15:00:00,47.82,47.87,47.63,47.82,255098.0,40.0779,40.1198,39.9186,40.0779,255098.0
2021-05-04 15:30:00,47.81,48.09,47.72,48.09,598925.0,40.0695,40.3042,39.9941,40.3042,598925.0
2021-05-05 09:30:00,48.15,48.25,47.37,48.21,351767.0,40.3545,40.4383,39.7007,40.4047,351767.0
2021-05-05 10:00:00,48.21,48.52,48.09,48.2,232287.0,40.4047,40.6646,40.3042,40.3964,232287.0
2021-05-05 10:30:00,48.19,48.72,47.99,48.67,255356.0,40.388,40.8322,40.2204,40.7903,255356.0
2021-05-05 11:00:00,48.66,48.9,48.61,48.89,264894.0,40.7819,40.983,40.74,40.9747,264894.0
2021-05-05 11:30:00,48.87,49.02,48.8,48.97,152183.0,40.9579,41.0836,40.8992,41.0417,152183.0
2021-05-05 12:00:00,48.98,49.02,48.63,48.85,111002.0,41.0501,41.0836,40.7567,40.9411,111002.0
2021-05-05 12:30:00,48.85,48.87,48.65,48.74,125819.0,40.9411,40.9579,40.7735,40.8489,125819.0
2021-05-05 13:00:00,48.75,48.9,48.7,48.82,123325.0,40.8573,40.983,40.8154,40.916,123325.0
2021-05-05 13:30:00,48.82,48.85,48.68,48.83,122813.0,40.916,40.9411,40.7987,40.9244,122813.0
2021-05-05 14:00:00,48.83,49.01,48.76,48.95,122678.0,40.9244,41.0752,40.8657,41.0249,122678.0
2021-05-05 14:30:00,48.95,49.03,48.85,48.91,141896.0,41.0249,41.092,40.9411,40.9914,141896.0
2021-05-05 15:00:00,48.91,48.94,48.76,48.88,193383.0,40.9914,41.0166,40.8657,40.9663,193383.0
2021-05-05 15:30:00,48.88,48.89,48.63,48.7,679879.0,40.9663,40.9747,40.7567,40.8154,679879.0
2021-05-06 09:30:00,49.03,49.1,48.13,48.13,285122.0,41.092,41.1507,40.3377,40.3377,285122.0
2021-05-06 10:00:00,48.13,48.14,47.78,47.89,296099.0,40.3377,40.3461,40.0444,40.1366,296099.0
2021-05-06 10:30:00,47.88,48.17,47.8,48.16,187699.0,40.1282,40.3712,40.0611,40.3628,187699.0
2021-05-06 11:00:00,48.17,48.47,48.11,48.41,234894.0,40.3712,40.6227,40.3209,40.5724,234894.0
2021-05-06 11:30:00,48.43,48.66,48.41,48.61,148009.0,40.5891,40.7819,40.5724,40.74,148009.0
2021-05-06 12:00:00,48.62,48.7,48.52,48.67,96730.0,40.7484,40.8154,40.6646,40.7903,96730.0
2021-05-06 12:30:00,48.67,48.67,48.24,48.28,151671.0,40.7903,40.7903,40.4299,40.4634,151671.0
2021-05-06 13:00:00,48.28,48.47,48.28,48.39,89989.0,40.4634,40.6227,40.4634,40.5556,89989.0
2021-05-06 13:30:00,48.4,48.5,48.33,48.4,91404.0,40.564,40.6478,40.5053,40.564,91404.0
2021-05-06 14:00:00,48.41,48.49,48.21,48.24,132088.0,40.5724,40.6394,40.4047,40.4299,132088.0
2021-05-06 14:30:00,48.24,48.46,48.14,48.44,118698.0,40.4299,40.6143,40.3461,40.5975,118698.0
2021-05-06 15:00:00,48.43,48.75,48.43,48.72,147838.0,40.5891,40.8573,40.5891,40.8322,147838.0
2021-05-06 15:30:00,48.71,49.17,48.68,49.17,760483.0,40.8238,41.2093,40.7987,41.2093,760483.0
2021-05-07 09:30:00,48.06,48.88,47.83,48.52,320511.0,40.279,40.9663,40.0863,40.6646,320511.0
2021-05-07 10:00:00,48.53,48.97,48.53,48.69,235991.0,40.6729,41.0417,40.6729,40.807,235991.0
2021-05-07 10:30:00,48.69,48.9,48.53,48.79,124004.0,40.807,40.983,40.6729,40.8908,124004.0
2021-05-07 11:00:00,48.81,48.85,48.58,48.58,84669.0,40.9076,40.9411,40.7148,40.7148,84669.0
2021-05-07 11:30:00,48.57,48.79,48.56,48.74,80122.0,40.7065,40.8908,40.6981,40.8489,80122.0
2021-05-07 12:00:00,48.75,49.02,48.73,49.02,95010.0,40.8573,41.0836,40.8406,41.0836,95010.0
2021-05-07 12:30:00,49.03,49.21,48.96,49.2,145428.0,41.092,41.2428,41.0333,41.2345,145428.0
2021-05-07 13:00:00,49.2,49.35,49.18,49.31,174584.0,41.2345,41.3602,41.2177,41.3267,174584.0
2021-05-07 13:30:00,49.3,49.45,49.28,49.39,76359.0,41.3183,41.444,41.3015,41.3937,76359.0
2021-05-07 14:00:00,49.39,49.47,49.23,49.44,79184.0,41.3937,41.4608,41.2596,41.4356,79184.0
2021-05-07 14:30:00,49.44,49.48,49.29,49.34,102186.0,41.4356,41.4691,41.3099,41.3518,102186.0
2021-05-07 15:00:00,49.34,49.43,49.29,49.43,106184.0,41.3518,41.4272,41.3099,41.4272,106184.0
2021-05-07 15:30:00,49.43,49.5,49.32,49.44,400131.0,41.4272,41.4859,41.335,41.4356,400131.0
2021-05-10 09:30:00,49.95,50.24,49.7,50.0,297275.0,41.863,42.1061,41.6535,41.9049,297275.0
2021-05-10 10:00:00,49.99,50.2,49.72,49.73,149817.0,41.8966,42.0726,41.6703,41.6787,149817.0
2021-05-10 10:30:00,49.73,49.77,49.52,49.7,192254.0,41.6787,41.7122,41.5027,41.6535,192254.0
2021-05-10 11:00:00,49.71,50.19,49.69,50.17,257833.0,41.6619,42.0642,41.6451,42.0474,257833.0
2021-05-10 11:30:00,50.17,50.35,50.02,50.09,141313.0,42.0474,42.1983,41.9217,41.9804,141313.0
2021-05-10 12:00:00,50.1,50.17,49.95,49.98,112415.0,41.9888,42.0474,41.863,41.8882,112415.0
2021-05-10 12:30:00,49.99,50.15,49.99,50.07,60296.0,41.8966,42.0307,41.8966,41.9636,60296.0
2021-05-10 13:00:00,50.08,50.09,49.99,50.0,81047.0,41.972,41.9804,41.8966,41.9049,81047.0
2021-05-10 13:30:00,50.0,50.05,49.86,49.95,86661.0,41.9049,41.9468,41.7876,41.863,86661.0
2021-05-10 14:00:00,49.95,50.14,49.78,49.96,118264.0,41.863,42.0223,41.7206,41.8714,118264.0
2021-05-10 14:30:00,49.94,49.95,49.62,49.75,120407.0,41.8547,41.863,41.5865,41.6954,120407.0
2021-05-10 15:00:00,49.73,49.8,49.54,49.7,110288.0,41.6787,41.7373,41.5194,41.6535,110288.0
2021-05-10 15:30:00,49.7,49.77,49.34,49.35,495348.0,41.6535,41.7122,41.3518,41.3602,495348.0
2021-05-11 09:30:00,48.86,50.03,48.7,49.97,400060.0,40.9495,41.9301,40.8154,41.8798,400060.0
2021-05-11 10:00:00,49.97,50.1,48.81,48.83,315111.0,41.8798,41.9888,40.9076,40.9244,315111.0
2021-05-11 10:30:00,48.82,48.91,48.51,48.78,203824.0,40.916,40.9914,40.6562,40.8825,203824.0
2021-05-11 11:00:00,48.76,49.17,48.52,49.07,189932.0,40.8657,41.2093,40.6646,41.1255,189932.0
2021-05-11 11:30:00,49.06,49.37,48.86,49.19,137473.0,41.1171,41.3769,40.9495,41.2261,137473.0
2021-05-11 12:00:00,49.2,49.3,49.04,49.11,107966.0,41.2345,41.3183,41.1004,41.159,107966.0
2021-05-11 12:30:00,49.11,49.14,48.78,48.83,115240.0,41.159,41.1842,40.8825,40.9244,115240.0
2021-05-11 13:00:00,48.83,49.17,48.81,49.17,91871.0,40.9244,41.2093,40.9076,41.2093,91871.0
2021-05-11 13:30:00,49.16,49.36,49.12,49.33,168705.0,41.2009,41.3686,41.1674,41.3434,168705.0
2021-05-11 14:00:00,49.35,49.46,49.18,49.34,106773.0,41.3602,41.4524,41.2177,41.3518,106773.0
2021-05-11 14:30:00,49.31,49.32,48.98,49.16,128059.0,41.3267,41.335,41.0501,41.2009,128059.0
2021-05-11 15:00:00,49.16,49.32,48.92,49.28,229760.0,41.2009,41.335,40.9998,41.3015,229760.0
2021-05-11 15:30:00,49.27,49.3,48.89,48.99,472280.0,41.2931,41.3183,40.9747,41.0585,472280.0
2021-05-12 09:30:00,49.66,49.94,49.18,49.48,396232.0,41.62,41.8547,41.2177,41.4691,396232.0
2021-05-12 10:00:00,49.48,49.62,49.14,49.15,215150.0,41.4691,41.5865,41.1842,41.1926,215150.0
2021-05-12 10:30:00,49.16,49.45,49.1,49.38,147347.0,41.2009,41.444,41.1507,41.3853,147347.0
2021-05-12 11:00:00,49.37,49.56,49.33,49.46,119899.0,41.3769,41.5362,41.3434,41.4524,119899.0
2021-05-12 11:30:00,49.45,49.47,49.05,49.08,202495.0,41.444,41.4608,41.1087,41.1339,202495.0
2021-05-12 12:00:00,49.07,49.1,48.78,48.84,102312.0,41.1255,41.1507,40.8825,40.9327,102312.0
2021-05-12 12:30:00,48.83,48.91,48.65,48.77,111163.0,40.9244,40.9914,40.7735,40.8741,111163.0
2021-05-12 13:00:00,48.76,49.02,48.71,48.86,118237.0,40.8657,41.0836,40.8238,40.9495,118237.0
2021-05-12 13:30:00,48.85,48.96,48.65,48.77,114976.0,40.9411,41.0333,40.7735,40.8741,114976.0
2021-05-12 14:00:00,48.77,48.86,48.56,48.57,120579.0,40.8741,40.9495,40.6981,40.7065,120579.0
2021-05-12 14:30:00,48.56,48.74,48.47,48.53,141485.0,40.6981,40.8489,40.6227,40.6729,141485.0
2021-05-12 15:00:00,48.52,48.56,47.93,47.97,213375.0,40.6646,40.6981,40.1701,40.2036,213375.0
2021-05-12 15:30:00,47.97,48.15,47.82,47.99,530462.0,40.2036,40.3545,40.0779,40.2204,530462.0
2021-05-13 09:30:00,47.79,49.27,47.56,49.25,332847.0,40.0527,41.2931,39.86,41.2764,332847.0
2021-05-13 10:00:00,49.25,49.37,48.83,49.26,194286.0,41.2764,41.3769,40.9244,41.2848,194286.0
2021-05-13 10:30:00,49.26,49.44,49.16,49.37,192388.0,41.2848,41.4356,41.2009,41.3769,192388.0
2021-05-13 11:00:00,49.37,49.41,48.96,48.98,119217.0,41.3769,41.4105,41.0333,41.0501,119217.0
2021-05-13 11:30:00,48.98,49.1,48.59,48.64,175890.0,41.0501,41.1507,40.7232,40.7651,175890.0
2021-05-13 12:00:00,48.65,49.04,48.62,48.95,88782.0,40.7735,41.1004,40.7484,41.0249,88782.0
2021-05-13 12:30:00,48.96,49.1,48.82,48.95,123173.0,41.0333,41.1507,40.916,41.0249,123173.0
2021-05-13 13:00:00,48.97,49.23,48.79,48.91,145186.0,41.0417,41.2596,40.8908,40.9914,145186.0
2021-05-13 13:30:00,48.9,48.96,48.64,48.88,94837.0,40.983,41.0333,40.7651,40.9663,94837.0
2021-05-13 14:00:00,48.9,49.36,48.9,49.34,124457.0,40.983,41.3686,40.983,41.3518,124457.0
2021-05-13 14:30:00,49.34,49.53,49.31,49.32,145249.0,41.3518,41.511,41.3267,41.335,145249.0
2021-05-13 15:00:00,49.33,49.58,49.33,49.57,147562.0,41.3434,41.5529,41.3434,41.5446,147562.0
2021-05-13 15:30:00,49.57,49.81,49.46,49.48,407809.0,41.5446,41.7457,41.4524,41.4691,407809.0
2021-05-14 09:30:00,49.65,50.24,49.51,50.14,255309.0,41.6116,42.1061,41.4943,42.0223,255309.0
2021-05-14 10:00:00,50.12,50.23,49.79,49.95,147288.0,42.0055,42.0977,41.7289,41.863,147288.0
2021-05-14 10:30:00,49.96,50.14,49.82,50.08,119513.0,41.8714,42.0223,41.7541,41.972,119513.0
2021-05-14 11:00:00,50.07,50.1,49.86,49.88,107439.0,41.9636,41.9888,41.7876,41.8044,107439.0
2021-05-14 11:30:00,49.89,49.97,49.86,49.93,64928.0,41.8128,41.8798,41.7876,41.8463,64928.0
2021-05-14 12:00:00,49.94,50.02,49.91,49.99,58755.0,41.8547,41.9217,41.8295,41.8966,58755.0
2021-05-14 12:30:00,50.0,50.05,49.93,50.02,88007.0,41.9049,41.9468,41.8463,41.9217,88007.0
2021-05-14 13:00:00,50.02,50.2,50.0,50.16,74932.0,41.9217,42.0726,41.9049,42.039,74932.0
2021-05-14 13:30:00,50.16,50.24,50.07,50.1,100353.0,42.039,42.1061,41.9636,41.9888,100353.0
2021-05-14 14:00:00,50.11,50.41,50.07,50.41,144808.0,41.9971,42.2486,41.9636,42.2486,144808.0
2021-05-14 14:30:00,50.41,50.48,50.34,50.37,150574.0,42.2486,42.3072,42.1899,42.215,150574.0
2021-05-14 15:00:00,50.38,50.61,50.32,50.53,224141.0,42.2234,42.4162,42.1731,42.3491,224141.0
2021-05-14 15:30:00,50.53,50.58,50.39,50.47,434176.0,42.3491,42.391,42.2318,42.2989,434176.0
2021-05-17 09:30:00,50.23,50.71,49.84,50.0,248180.0,42.0977,42.5,41.7708,41.9049,248180.0
2021-05-17 10:00:00,49.99,50.49,49.82,50.04,182566.0,41.8966,42.3156,41.7541,41.9385,182566.0
2021-05-17 10:30:00,50.04,50.55,49.89,50.29,260959.0,41.9385,42.3659,41.8128,42.148,260959.0
2021-05-17 11:00:00,50.29,50.41,50.05,50.31,133800.0,42.148,42.2486,41.9468,42.1648,133800.0
2021-05-17 11:30:00,50.3,50.55,50.22,50.37,128149.0,42.1564,42.3659,42.0893,42.215,128149.0
2021-05-17 12:00:00,50.37,50.64,50.3,50.63,131119.0,42.215,42.4413,42.1564,42.4329,131119.0
2021-05-17 12:30:00,50.62,50.68,50.49,50.49,86847.0,42.4246,42.4749,42.3156,42.3156,86847.0
2021-05-17 13:00:00,50.49,50.57,50.28,50.37,101831.0,42.3156,42.3827,42.1396,42.215,101831.0
2021-05-17 13:30:00,50.37,50.53,50.3,50.52,107052.0,42.215,42.3491,42.1564,42.3408,107052.0
2021-05-17 14:00:00,50.52,50.59,50.48,50.53,84252.0,42.3408,42.3994,42.3072,42.3491,84252.0
2021-05-17 14:30:00,50.54,50.67,50.48,50.65,67606.0,42.3575,42.4665,42.3072,42.4497,67606.0
2021-05-17 15:00:00,50.65,50.69,50.54,50.63,97751.0,42.4497,42.4832,42.3575,42.4329,97751.0
2021-05-17 15:30:00,50.63,50.79,50.55,50.75,275540.0,42.4329,42.567,42.3659,42.5335,275540.0
2021-05-18 09:30:00,50.81,51.14,50.59,50.86,269511.0,42.5838,42.8604,42.3994,42.6257,269511.0
2021-05-18 10:00:00,50.86,50.9,50.54,50.73,138409.0,42.6257,42.6592,42.3575,42.5168,138409.0
2021-05-18 10:30:00,50.72,50.83,50.59,50.68,143257.0,42.5084,42.6006,42.3994,42.4749,143257.0
2021-05-18 11:00:00,50.66,50.67,50.42,50.45,156068.0,42.4581,42.4665,42.2569,42.2821,156068.0
2021-05-18 11:30:00,50.45,50.53,50.34,50.35,100287.0,42.2821,42.3491,42.1899,42.1983,100287.0
2021-05-18 12:00:00,50.36,50.38,50.24,50.36,108649.0,42.2067,42.2234,42.1061,42.2067,108649.0
2021-05-18 12:30:00,50.35,50.37,50.24,50.25,62138.0,42.1983,42.215,42.1061,42.1145,62138.0
2021-05-18 13:00:00,50.25,50.35,50.19,50.32,85123.0,42.1145,42.1983,42.0642,42.1731,85123.0
2021-05-18 13:30:00,50.33,50.39,50.23,50.34,67223.0,42.1815,42.2318,42.0977,42.1899,67223.0
2021-05-18 14:00:00,50.34,50.34,50.12,50.15,65406.0,42.1899,42.1899,42.0055,42.0307,65406.0
2021-05-18 14:30:00,50.15,50.16,49.85,50.05,211115.0,42.0307,42.039,41.7792,41.9468,211115.0
2021-05-18 15:00:00,50.04,50.14,50.0,50.05,106251.0,41.9385,42.0223,41.9049,41.9468,106251.0
2021-05-18 15:30:00,50.05,50.14,49.6,49.63,308257.0,41.9468,42.0223,41.5697,41.5948,308257.0
2021-05-19 09:30:00,48.98,49.03,48.07,48.21,409855.0,41.0501,41.092,40.2874,40.4047,409855.0
2021-05-19 10:00:00,48.2,48.44,47.97,48.36,275559.0,40.3964,40.5975,40.2036,40.5305,275559.0
2021-05-19 10:30:00,48.36,48.46,48.05,48.44,240556.0,40.5305,40.6143,40.2707,40.5975,240556.0
2021-05-19 11:00:00,48.44,48.65,48.3,48.63,263498.0,40.5975,40.7735,40.4802,40.7567,263498.0
2021-05-19 11:30:00,48.65,48.68,48.39,48.65,168137.0,40.7735,40.7987,40.5556,40.7735,168137.0
2021-05-19 12:00:00,48.65,48.75,48.54,48.65,201455.0,40.7735,40.8573,40.6813,40.7735,201455.0
2021-05-19 12:30:00,48.64,48.75,48.56,48.72,120538.0,40.7651,40.8573,40.6981,40.8322,120538.0
2021-05-19 13:00:00,48.73,48.98,48.72,48.8,206804.0,40.8406,41.0501,40.8322,40.8992,206804.0
2021-05-19 13:30:00,48.8,48.84,48.7,48.79,96747.0,40.8992,40.9327,40.8154,40.8908,96747.0
2021-05-19 14:00:00,48.78,48.89,48.36,48.72,158874.0,40.8825,40.9747,40.5305,40.8322,158874.0
2021-05-19 14:30:00,48.72,48.81,48.43,48.43,176608.0,40.8322,40.9076,40.5891,40.5891,176608.0
2021-05-19 15:00:00,48.43,48.91,48.38,48.88,190914.0,40.5891,40.9914,40.5472,40.9663,190914.0
2021-05-19 15:30:00,48.89,48.96,48.6,48.96,700030.0,40.9747,41.0333,40.7316,41.0333,700030.0
2021-05-20 09:30:00,48.9,49.16,48.15,48.44,302716.0,40.983,41.2009,40.3545,40.5975,302716.0
2021-05-20 10:00:00,48.44,48.51,48.16,48.36,197686.0,40.5975,40.6562,40.3628,40.5305,197686.0
2021-05-20 10:30:00,48.36,48.59,48.29,48.42,219444.0,40.5305,40.7232,40.4718,40.5807,219444.0
2021-05-20 11:00:00,48.43,48.67,48.42,48.61,92144.0,40.5891,40.7903,40.5807,40.74,92144.0
2021-05-20 11:30:00,48.62,48.81,48.62,48.75,145432.0,40.7484,40.9076,40.7484,40.8573,145432.0
2021-05-20 12:00:00,48.75,48.75,48.48,48.51,102082.0,40.8573,40.8573,40.631,40.6562,102082.0
2021-05-20 12:30:00,48.52,48.55,48.27,48.44,186134.0,40.6646,40.6897,40.455,40.5975,186134.0
2021-05-20 13:00:00,48.43,48.58,48.4,48.49,132100.0,40.5891,40.7148,40.564,40.6394,132100.0
2021-05-20 13:30:00,48.5,48.56,48.38,48.52,186808.0,40.6478,40.6981,40.5472,40.6646,186808.0
2021-05-20 14:00:00,48.52,48.7,48.48,48.69,174820.0,40.6646,40.8154,40.631,40.807,174820.0
2021-05-20 14:30:00,48.7,48.75,48.59,48.63,185922.0,40.8154,40.8573,40.7232,40.7567,185922.0
2021-05-20 15:00:00,48.62,48.92,48.58,48.89,268510.0,40.7484,40.9998,40.7148,40.9747,268510.0
2021-05-20 15:30:00,48.89,48.91,48.5,48.6,712869.0,40.9747,40.9914,40.6478,40.7316,712869.0
2021-05-21 09:30:00,48.83,49.67,48.72,49.52,426517.0,40.9244,41.6284,40.8322,41.5027,426517.0
2021-05-21 10:00:00,49.52,49.52,49.18,49.32,147498.0,41.5027,41.5027,41.2177,41.335,147498.0
2021-05-21 10:30:00,49.32,49.68,49.21,49.68,130193.0,41.335,41.6368,41.2428,41.6368,130193.0
2021-05-21 11:00:00,49.69,49.84,49.55,49.59,145151.0,41.6451,41.7708,41.5278,41.5613,145151.0
2021-05-21 11:30:00,49.59,49.69,49.53,49.58,141346.0,41.5613,41.6451,41.511,41.5529,141346.0
2021-05-21 12:00:00,49.58,49.58,49.31,49.45,127697.0,41.5529,41.5529,41.3267,41.444,127697.0
2021-05-21 12:30:00,49.44,49.49,49.07,49.16,104774.0,41.4356,41.4775,41.1255,41.2009,104774.0
2021-05-21 13:00:00,49.16,49.34,49.11,49.32,86845.0,41.2009,41.3518,41.159,41.335,86845.0
2021-05-21 13:30:00,49.31,49.37,49.21,49.26,99797.0,41.3267,41.3769,41.2428,41.2848,99797.0
2021-05-21 14:00:00,49.26,49.43,49.22,49.33,106515.0,41.2848,41.4272,41.2512,41.3434,106515.0
2021-05-21 14:30:00,49.33,49.43,49.25,49.42,103960.0,41.3434,41.4272,41.2764,41.4188,103960.0
2021-05-21 15:00:00,49.42,49.58,49.37,49.55,149818.0,41.4188,41.5529,41.3769,41.5278,149818.0
2021-05-21 15:30:00,49.55,49.57,49.33,49.41,539037.0,41.5278,41.5446,41.3434,41.4105,539037.0
2021-05-24 09:30:00,49.44,49.67,49.01,49.61,222323.0,41.4356,41.6284,41.0752,41.5781,222323.0
2021-05-24 10:00:00,49.62,49.69,49.18,49.29,135751.0,41.5865,41.6451,41.2177,41.3099,135751.0
2021-05-24 10:30:00,49.28,49.46,49.17,49.19,104570.0,41.3015,41.4524,41.2093,41.2261,104570.0
2021-05-24 11:00:00,49.19,49.32,49.13,49.3,100255.0,41.2261,41.335,41.1758,41.3183,100255.0
2021-05-24 11:30:00,49.3,49.36,49.13,49.15,87313.0,41.3183,41.3686,41.1758,41.1926,87313.0
2021-05-24 12:00:00,49.15,49.28,49.0,49.18,88011.0,41.1926,41.3015,41.0668,41.2177,88011.0
2021-05-24 12:30:00,49.19,49.38,49.16,49.31,52203.0,41.2261,41.3853,41.2009,41.3267,52203.0
2021-05-24 13:00:00,49.31,49.38,49.26,49.36,42397.0,41.3267,41.3853,41.2848,41.3686,42397.0
2021-05-24 13:30:00,49.36,49.5,49.35,49.47,69226.0,41.3686,41.4859,41.3602,41.4608,69226.0
2021-05-24 14:00:00,49.48,49.58,49.41,49.57,81797.0,41.4691,41.5529,41.4105,41.5446,81797.0
2021-05-24 14:30:00,49.57,49.57,49.47,49.55,67010.0,41.5446,41.5446,41.4608,41.5278,67010.0
2021-05-24 15:00:00,49.55,49.64,49.51,49.61,128479.0,41.5278,41.6032,41.4943,41.5781,128479.0
2021-05-24 15:30:00,49.62,49.62,49.31,49.32,425228.0,41.5865,41.5865,41.3267,41.335,425228.0
2021-05-25 09:30:00,49.55,50.2,49.45,49.66,262076.0,41.5278,42.0726,41.444,41.62,262076.0
2021-05-25 10:00:00,49.67,49.76,49.49,49.63,160569.0,41.6284,41.7038,41.4775,41.5948,160569.0
2021-05-25 10:30:00,49.64,49.67,49.49,49.53,109150.0,41.6032,41.6284,41.4775,41.511,109150.0
2021-05-25 11:00:00,49.53,49.53,49.16,49.16,124876.0,41.511,41.511,41.2009,41.2009,124876.0
2021-05-25 11:30:00,49.17,49.21,49.05,49.2,103826.0,41.2093,41.2428,41.1087,41.2345,103826.0
2021-05-25 12:00:00,49.21,49.32,49.14,49.23,191980.0,41.2428,41.335,41.1842,41.2596,191980.0
2021-05-25 12:30:00,49.22,49.31,49.12,49.22,170897.0,41.2512,41.3267,41.1674,41.2512,170897.0
2021-05-25 13:00:00,49.21,49.24,49.1,49.16,118819.0,41.2428,41.268,41.1507,41.2009,118819.0
2021-05-25 13:30:00,49.16,49.16,49.03,49.04,107924.0,41.2009,41.2009,41.092,41.1004,107924.0
2021-05-25 14:00:00,49.04,49.04,48.73,48.73,140631.0,41.1004,41.1004,40.8406,40.8406,140631.0
2021-05-25 14:30:00,48.73,48.87,48.65,48.65,153829.0,40.8406,40.9579,40.7735,40.7735,153829.0
2021-05-25 15:00:00,48.65,48.73,48.52,48.62,151399.0,40.7735,40.8406,40.6646,40.7484,151399.0
2021-05-25 15:30:00,48.62,48.63,48.32,48.37,683467.0,40.7484,40.7567,40.4969,40.5388,683467.0
2021-05-26 09:30:00,48.59,48.93,48.47,48.61,453609.0,40.7232,41.0082,40.6227,40.74,453609.0
2021-05-26 10:00:00,48.62,49.18,48.61,48.97,364078.0,40.7484,41.2177,40.74,41.0417,364078.0
2021-05-26 10:30:00,48.98,49.12,48.83,49.08,244141.0,41.0501,41.1674,40.9244,41.1339,244141.0
2021-05-26 11:00:00,49.08,49.21,48.98,49.15,168715.0,41.1339,41.2428,41.0501,41.1926,168715.0
2021-05-26 11:30:00,49.14,49.25,49.1,49.18,136795.0,41.1842,41.2764,41.1507,41.2177,136795.0
2021-05-26 12:00:00,49.18,49.33,49.12,49.26,104332.0,41.2177,41.3434,41.1674,41.2848,104332.0
2021-05-26 12:30:00,49.26,49.27,49.15,49.25,71714.0,41.2848,41.2931,41.1926,41.2764,71714.0
2021-05-26 13:00:00,49.27,49.44,49.19,49.34,101750.0,41.2931,41.4356,41.2261,41.3518,101750.0
2021-05-26 13:30:00,49.35,49.36,49.17,49.22,72893.0,41.3602,41.3686,41.2093,41.2512,72893.0
2021-05-26 14:00:00,49.22,49.36,49.16,49.34,98979.0,41.2512,41.3686,41.2009,41.3518,98979.0
2021-05-26 14:30:00,49.35,49.38,49.2,49.24,96158.0,41.3602,41.3853,41.2345,41.268,96158.0
2021-05-26 15:00:00,49.24,49.32,49.17,49.26,108124.0,41.268,41.335,41.2093,41.2848,108124.0
2021-05-26 15:30:00,49.27,49.27,49.06,49.09,513228.0,41.2931,41.2931,41.1171,41.1423,513228.0
2021-05-27 09:30:00,50.02,50.48,49.98,50.39,624775.0,41.9217,42.3072,41.8882,42.2318,624775.0
2021-05-27 10:00:00,50.41,50.46,50.07,50.16,465891.0,42.2486,42.2905,41.9636,42.039,465891.0
2021-05-27 10:30:00,50.16,50.2,49.84,50.05,430573.0,42.039,42.0726,41.7708,41.9468,430573.0
2021-05-27 11:00:00,50.07,50.17,49.93,49.93,183440.0,41.9636,42.0474,41.8463,41.8463,183440.0
2021-05-27 11:30:00,49.93,50.01,49.8,49.96,151375.0,41.8463,41.9133,41.7373,41.8714,151375.0
2021-05-27 12:00:00,49.96,50.03,49.93,50.0,125135.0,41.8714,41.9301,41.8463,41.9049,125135.0
2021-05-27 12:30:00,50.0,50.01,49.86,49.89,126934.0,41.9049,41.9133,41.7876,41.8128,126934.0
2021-05-27 13:00:00,49.89,49.94,49.76,49.81,131243.0,41.8128,41.8547,41.7038,41.7457,131243.0
2021-05-27 13:30:00,49.81,49.89,49.75,49.88,123480.0,41.7457,41.8128,41.6954,41.8044,123480.0
2021-05-27 14:00:00,49.87,49.95,49.79,49.94,140756.0,41.796,41.863,41.7289,41.8547,140756.0
2021-05-27 14:30:00,49.93,49.98,49.87,49.97,161279.0,41.8463,41.8882,41.796,41.8798,161279.0
2021-05-27 15:00:00,49.98,50.1,49.87,50.09,206738.0,41.8882,41.9888,41.796,41.9804,206738.0
2021-05-27 15:30:00,50.1,50.23,49.94,50.07,951776.0,41.9888,42.0977,41.8547,41.9636,951776.0
2021-05-28 09:30:00,50.03,50.09,49.26,49.61,291568.0,41.9301,41.9804,41.2848,41.5781,291568.0
2021-05-28 10:00:00,49.58,49.6,49.15,49.31,241927.0,41.5529,41.5697,41.1926,41.3267,241927.0
2021-05-28 10:30:00,49.33,49.54,49.29,49.49,275598.0,41.3434,41.5194,41.3099,41.4775,275598.0
2021-05-28 11:00:00,49.48,49.69,49.48,49.62,199812.0,41.4691,41.6451,41.4691,41.5865,199812.0
2021-05-28 11:30:00,49.62,49.7,49.54,49.68,154571.0,41.5865,41.6535,41.5194,41.6368,154571.0
2021-05-28 12:00:00,49.68,49.82,49.63,49.72,88247.0,41.6368,41.7541,41.5948,41.6703,88247.0
2021-05-28 12:30:00,49.71,49.71,49.57,49.57,82959.0,41.6619,41.6619,41.5446,41.5446,82959.0
2021-05-28 13:00:00,49.58,49.89,49.57,49.88,125604.0,41.5529,41.8128,41.5446,41.8044,125604.0
2021-05-28 13:30:00,49.89,50.08,49.85,49.86,165821.0,41.8128,41.972,41.7792,41.7876,165821.0
2021-05-28 14:00:00,49.86,49.9,49.74,49.79,125974.0,41.7876,41.8211,41.687,41.7289,125974.0
2021-05-28 14:30:00,49.8,49.85,49.76,49.78,95477.0,41.7373,41.7792,41.7038,41.7206,95477.0
2021-05-28 15:00:00,49.77,49.97,49.77,49.93,157479.0,41.7122,41.8798,41.7122,41.8463,157479.0
2021-05-28 15:30:00,49.92,50.01,49.87,49.9,547897.0,41.8379,41.9133,41.796,41.8211,547897.0
2021-06-01 09:30:00,50.7,51.03,50.29,50.62,443610.0,42.4916,42.7682,42.148,42.4246,443610.0
2021-06-01 10:00:00,50.65,50.8,50.54,50.66,302939.0,42.4497,42.5754,42.3575,42.4581,302939.0
2021-06-01 10:30:00,50.66,50.78,50.45,50.51,221872.0,42.4581,42.5587,42.2821,42.3324,221872.0
2021-06-01 11:00:00,50.52,50.73,50.51,50.7,171930.0,42.3408,42.5168,42.3324,42.4916,171930.0
2021-06-01 11:30:00,50.7,50.79,50.57,50.65,193446.0,42.4916,42.567,42.3827,42.4497,193446.0
2021-06-01 12:00:00,50.64,50.65,50.48,50.49,169861.0,42.4413,42.4497,42.3072,42.3156,169861.0
2021-06-01 12:30:00,50.48,50.5,50.3,50.33,138747.0,42.3072,42.324,42.1564,42.1815,138747.0
2021-06-01 13:00:00,50.33,50.36,50.21,50.22,103640.0,42.1815,42.2067,42.0809,42.0893,103640.0
2021-06-01 13:30:00,50.21,50.27,50.14,50.16,91996.0,42.0809,42.1312,42.0223,42.039,91996.0
2021-06-01 14:00:00,50.15,50.3,50.14,50.29,135846.0,42.0307,42.1564,42.0223,42.148,135846.0
2021-06-01 14:30:00,50.28,50.37,50.23,50.34,121444.0,42.1396,42.215,42.0977,42.1899,121444.0
2021-06-01 15:00:00,50.36,50.47,50.34,50.39,129849.0,42.2067,42.2989,42.1899,42.2318,129849.0
2021-06-01 15:30:00,50.39,50.42,50.27,50.36,465733.0,42.2318,42.2569,42.1312,42.2067,465733.0
2021-06-02 09:30:00,50.48,50.52,49.57,49.88,368603.0,42.3072,42.3408,41.5446,41.8044,368603.0
2021-06-02 10:00:00,49.9,50.03,49.76,49.9,187286.0,41.8211,41.9301,41.7038,41.8211,187286.0
2021-06-02 10:30:00,49.9,50.16,49.86,50.06,124362.0,41.8211,42.039,41.7876,41.9552,124362.0
2021-06-02 11:00:00,50.06,50.36,49.99,50.33,184014.0,41.9552,42.2067,41.8966,42.1815,184014.0
2021-06-02 11:30:00,50.33,50.33,50.08,50.1,89410.0,42.1815,42.1815,41.972,41.9888,89410.0
2021-06-02 12:00:00,50.1,50.16,50.04,50.05,103779.0,41.9888,42.039,41.9385,41.9468,103779.0
2021-06-02 12:30:00,50.04,50.07,49.94,50.03,90498.0,41.9385,41.9636,41.8547,41.9301,90498.0
2021-06-02 13:00:00,50.04,50.06,49.82,49.84,127671.0,41.9385,41.9552,41.7541,41.7708,127671.0
2021-06-02 13:30:00,49.83,49.94,49.8,49.91,75292.0,41.7625,41.8547,41.7373,41.8295,75292.0
2021-06-02 14:00:00,49.91,49.98,49.86,49.95,99121.0,41.8295,41.8882,41.7876,41.863,99121.0
2021-06-02 14:30:00,49.95,50.22,49.94,50.22,113888.0,41.863,42.0893,41.8547,42.0893,113888.0
2021-06-02 15:00:00,50.23,50.25,50.04,50.05,89300.0,42.0977,42.1145,41.9385,41.9468,89300.0
2021-06-02 15:30:00,50.04,50.06,49.87,49.93,482655.0,41.9385,41.9552,41.796,41.8463,482655.0
2021-06-03 09:30:00,49.88,50.49,49.76,50.41,514265.0,41.8044,42.3156,41.7038,42.2486,514265.0
2021-06-03 10:00:00,50.42,50.59,50.21,50.47,260085.0,42.2569,42.3994,42.0809,42.2989,260085.0
2021-06-03 10:30:00,50.47,50.69,50.44,50.69,137266.0,42.2989,42.4832,42.2737,42.4832,137266.0
2021-06-03 11:00:00,50.68,50.75,50.29,50.71,471466.0,42.4749,42.5335,42.148,42.5,471466.0
2021-06-03 11:30:00,50.72,50.83,50.63,50.73,153517.0,42.5084,42.6006,42.4329,42.5168,153517.0
2021-06-03 12:00:00,50.73,50.8,50.67,50.8,102496.0,42.5168,42.5754,42.4665,42.5754,102496.0
2021-06-03 12:30:00,50.8,50.82,50.61,50.63,131187.0,42.5754,42.5922,42.4162,42.4329,131187.0
2021-06-03 13:00:00,50.63,50.63,50.43,50.61,111624.0,42.4329,42.4329,42.2653,42.4162,111624.0
2021-06-03 13:30:00,50.6,50.62,50.32,50.34,149147.0,42.4078,42.4246,42.1731,42.1899,149147.0
2021-06-03 14:00:00,50.34,50.39,50.1,50.16,90076.0,42.1899,42.2318,41.9888,42.039,90076.0
2021-06-03 14:30:00,50.17,50.21,50.1,50.14,174116.0,42.0474,42.0809,41.9888,42.0223,174116.0
2021-06-03 15:00:00,50.14,50.22,50.08,50.19,160547.0,42.0223,42.0893,41.972,42.0642,160547.0
2021-06-03 15:30:00,50.2,50.37,50.17,50.31,648163.0,42.0726,42.215,42.0474,42.1648,648163.0
2021-06-04 09:30:00,50.16,50.41,49.66,49.84,294287.0,42.039,42.2486,41.62,41.7708,294287.0
2021-06-04 10:00:00,49.82,49.83,49.52,49.75,179318.0,41.7541,41.7625,41.5027,41.6954,179318.0
2021-06-04 10:30:00,49.75,49.78,49.47,49.72,208325.0,41.6954,41.7206,41.4608,41.6703,208325.0
2021-06-04 11:00:00,49.72,49.72,49.44,49.57,160110.0,41.6703,41.6703,41.4356,41.5446,160110.0
2021-06-04 11:30:00,49.57,49.65,49.4,49.43,542365.0,41.5446,41.6116,41.4021,41.4272,542365.0
2021-06-04 12:00:00,49.43,49.61,49.43,49.61,109380.0,41.4272,41.5781,41.4272,41.5781,109380.0
2021-06-04 12:30:00,49.6,49.8,49.6,49.78,106183.0,41.5697,41.7373,41.5697,41.7206,106183.0
2021-06-04 13:00:00,49.79,49.9,49.79,49.87,76407.0,41.7289,41.8211,41.7289,41.796,76407.0
2021-06-04 13:30:00,49.88,49.91,49.81,49.84,80761.0,41.8044,41.8295,41.7457,41.7708,80761.0
2021-06-04 14:00:00,49.83,49.87,49.77,49.86,71863.0,41.7625,41.796,41.7122,41.7876,71863.0
2021-06-04 14:30:00,49.85,49.89,49.81,49.87,80392.0,41.7792,41.8128,41.7457,41.796,80392.0
2021-06-04 15:00:00,49.87,49.94,49.82,49.92,180035.0,41.796,41.8547,41.7541,41.8379,180035.0
2021-06-04 15:30:00,49.92,50.06,49.9,49.92,421852.0,41.8379,41.9552,41.8211,41.8379,421852.0
2021-06-07 09:30:00,50.09,50.18,49.8,49.9,195132.0,41.9804,42.0558,41.7373,41.8211,195132.0
2021-06-07 10:00:00,49.91,49.96,49.75,49.87,234083.0,41.8295,41.8714,41.6954,41.796,234083.0
2021-06-07 10:30:00,49.87,50.07,49.8,49.95,290206.0,41.796,41.9636,41.7373,41.863,290206.0
2021-06-07 11:00:00,49.94,50.0,49.71,49.81,442462.0,41.8547,41.9049,41.6619,41.7457,442462.0
2021-06-07 11:30:00,49.82,49.87,49.75,49.86,93112.0,41.7541,41.796,41.6954,41.7876,93112.0
2021-06-07 12:00:00,49.87,49.96,49.85,49.95,78725.0,41.796,41.8714,41.7792,41.863,78725.0
2021-06-07 12:30:00,49.94,50.04,49.91,49.96,86735.0,41.8547,41.9385,41.8295,41.8714,86735.0
2021-06-07 13:00:00,49.97,50.06,49.87,49.99,186222.0,41.8798,41.9552,41.796,41.8966,186222.0
2021-06-07 13:30:00,49.99,50.03,49.93,50.0,162687.0,41.8966,41.9301,41.8463,41.9049,162687.0
2021-06-07 14:00:00,50.0,50.01,49.77,49.78,238167.0,41.9049,41.9133,41.7122,41.7206,238167.0
2021-06-07 14:30:00,49.78,49.86,49.75,49.8,130927.0,41.7206,41.7876,41.6954,41.7373,130927.0
2021-06-07 15:00:00,49.8,49.95,49.8,49.91,226841.0,41.7373,41.863,41.7373,41.8295,226841.0
2021-06-07 15:30:00,49.91,49.96,49.84,49.9,688183.0,41.8295,41.8714,41.7708,41.8211,688183.0
2021-06-08 09:30:00,49.47,49.51,48.71,48.9,394345.0,41.4608,41.4943,40.8238,40.983,394345.0
2021-06-08 10:00:00,48.89,49.14,48.78,49.12,297737.0,40.9747,41.1842,40.8825,41.1674,297737.0
2021-06-08 10:30:00,49.13,49.37,49.09,49.34,403798.0,41.1758,41.3769,41.1423,41.3518,403798.0
2021-06-08 11:00:00,49.34,49.44,49.17,49.41,415640.0,41.3518,41.4356,41.2093,41.4105,415640.0
2021-06-08 11:30:00,49.4,49.72,49.37,49.71,172836.0,41.4021,41.6703,41.3769,41.6619,172836.0
2021-06-08 12:00:00,49.7,49.86,49.7,49.78,89983.0,41.6535,41.7876,41.6535,41.7206,89983.0
2021-06-08 12:30:00,49.77,49.81,49.63,49.7,153693.0,41.7122,41.7457,41.5948,41.6535,153693.0
2021-06-08 13:00:00,49.71,49.88,49.7,49.71,89056.0,41.6619,41.8044,41.6535,41.6619,89056.0
2021-06-08 13:30:00,49.71,49.77,49.53,49.58,160605.0,41.6619,41.7122,41.511,41.5529,160605.0
2021-06-08 14:00:00,49.58,49.6,49.52,49.58,119666.0,41.5529,41.5697,41.5027,41.5529,119666.0
2021-06-08 14:30:00,49.58,49.58,49.44,49.48,206061.0,41.5529,41.5529,41.4356,41.4691,206061.0
2021-06-08 15:00:00,49.48,49.64,49.47,49.59,258445.0,41.4691,41.6032,41.4608,41.5613,258445.0
2021-06-08 15:30:00,49.59,49.75,49.53,49.61,589421.0,41.5613,41.6954,41.511,41.5781,589421.0
2021-06-09 09:30:00,49.12,49.23,48.13,48.29,639636.0,41.1674,41.2596,40.3377,40.4718,639636.0
2021-06-09 10:00:00,48.3,48.8,48.29,48.76,325568.0,40.4802,40.8992,40.4718,40.8657,325568.0
2021-06-09 10:30:00,48.76,48.8,48.54,48.7,137042.0,40.8657,40.8992,40.6813,40.8154,137042.0
2021-06-09 11:00:00,48.7,48.87,48.7,48.75,113362.0,40.8154,40.9579,40.8154,40.8573,113362.0
2021-06-09 11:30:00,48.75,48.93,48.69,48.92,114798.0,40.8573,41.0082,40.807,40.9998,114798.0
2021-06-09 12:00:00,48.91,48.92,48.63,48.73,96757.0,40.9914,40.9998,40.7567,40.8406,96757.0
2021-06-09 12:30:00,48.73,48.74,48.61,48.66,66471.0,40.8406,40.8489,40.74,40.7819,66471.0
2021-06-09 13:00:00,48.66,48.75,48.62,48.71,85082.0,40.7819,40.8573,40.7484,40.8238,85082.0
2021-06-09 13:30:00,48.7,48.72,48.56,48.62,111151.0,40.8154,40.8322,40.6981,40.7484,111151.0
2021-06-09 14:00:00,48.63,48.67,48.56,48.65,114087.0,40.7567,40.7903,40.6981,40.7735,114087.0
2021-06-09 14:30:00,48.65,48.77,48.6,48.73,134558.0,40.7735,40.8741,40.7316,40.8406,134558.0
2021-06-09 15:00:00,48.73,48.76,48.51,48.53,140340.0,40.8406,40.8657,40.6562,40.6729,140340.0
2021-06-09 15:30:00,48.53,48.58,48.42,48.43,447561.0,40.6729,40.7148,40.5807,40.5891,447561.0
2021-06-10 09:30:00,49.22,49.34,48.18,48.3,328744.0,41.2512,41.3518,40.3796,40.4802,328744.0
2021-06-10 10:00:00,48.32,48.4,47.9,47.9,208946.0,40.4969,40.564,40.1449,40.1449,208946.0
2021-06-10 10:30:00,47.89,48.06,47.81,48.03,179936.0,40.1366,40.279,40.0695,40.2539,179936.0
2021-06-10 11:00:00,48.02,48.12,47.87,47.9,136730.0,40.2455,40.3293,40.1198,40.1449,136730.0
2021-06-10 11:30:00,47.89,47.91,47.71,47.84,84819.0,40.1366,40.1533,39.9857,40.0947,84819.0
2021-06-10 12:00:00,47.85,47.87,47.63,47.73,76455.0,40.103,40.1198,39.9186,40.0025,76455.0
2021-06-10 12:30:00,47.74,47.8,47.67,47.73,98466.0,40.0108,40.0611,39.9522,40.0025,98466.0
2021-06-10 13:00:00,47.73,47.82,47.72,47.76,82120.0,40.0025,40.0779,39.9941,40.0276,82120.0
2021-06-10 13:30:00,47.76,47.76,47.65,47.66,166827.0,40.0276,40.0276,39.9354,39.9438,166827.0
2021-06-10 14:00:00,47.66,47.74,47.59,47.6,154072.0,39.9438,40.0108,39.8851,39.8935,154072.0
2021-06-10 14:30:00,47.6,47.74,47.56,47.69,102275.0,39.8935,40.0108,39.86,39.9689,102275.0
2021-06-10 15:00:00,47.68,47.71,47.57,47.59,192868.0,39.9606,39.9857,39.8684,39.8851,192868.0
2021-06-10 15:30:00,47.59,47.63,47.23,47.25,609610.0,39.8851,39.9186,39.5834,39.6002,609610.0
2021-06-11 09:30:00,47.39,47.95,47.39,47.57,310402.0,39.7175,40.1868,39.7175,39.8684,310402.0
2021-06-11 10:00:00,47.57,47.8,47.48,47.58,290479.0,39.8684,40.0611,39.7929,39.8767,290479.0
2021-06-11 10:30:00,47.58,47.89,47.51,47.73,353556.0,39.8767,40.1366,39.8181,40.0025,353556.0
2021-06-11 11:00:00,47.72,47.74,47.44,47.58,106786.0,39.9941,40.0108,39.7594,39.8767,106786.0
2021-06-11 11:30:00,47.59,47.84,47.58,47.82,84937.0,39.8851,40.0947,39.8767,40.0779,84937.0
2021-06-11 12:00:00,47.83,47.91,47.61,47.69,105209.0,40.0863,40.1533,39.9019,39.9689,105209.0
2021-06-11 12:30:00,47.68,47.77,47.63,47.76,81221.0,39.9606,40.036,39.9186,40.0276,81221.0
2021-06-11 13:00:00,47.76,47.91,47.74,47.8,93595.0,40.0276,40.1533,40.0108,40.0611,93595.0
2021-06-11 13:30:00,47.81,47.83,47.7,47.73,150836.0,40.0695,40.0863,39.9773,40.0025,150836.0
2021-06-11 14:00:00,47.73,47.74,47.61,47.71,103215.0,40.0025,40.0108,39.9019,39.9857,103215.0
2021-06-11 14:30:00,47.71,47.76,47.68,47.72,114470.0,39.9857,40.0276,39.9606,39.9941,114470.0
2021-06-11 15:00:00,47.71,47.73,47.63,47.67,102671.0,39.9857,40.0025,39.9186,39.9522,102671.0
2021-06-11 15:30:00,47.68,47.85,47.61,47.85,578952.0,39.9606,40.103,39.9019,40.103,578952.0
2021-06-14 09:30:00,47.73,47.97,47.51,47.57,373519.0,40.0025,40.2036,39.8181,39.8684,373519.0
2021-06-14 10:00:00,47.56,47.73,47.49,47.56,160566.0,39.86,40.0025,39.8013,39.86,160566.0
2021-06-14 10:30:00,47.56,47.7,47.51,47.6,197767.0,39.86,39.9773,39.8181,39.8935,197767.0
2021-06-14 11:00:00,47.59,47.66,47.14,47.19,254374.0,39.8851,39.9438,39.508,39.5499,254374.0
2021-06-14 11:30:00,47.2,47.33,47.04,47.2,226661.0,39.5583,39.6672,39.4242,39.5583,226661.0
2021-06-14 12:00:00,47.19,47.25,47.1,47.21,140750.0,39.5499,39.6002,39.4745,39.5666,140750.0
2021-06-14 12:30:00,47.2,47.2,47.06,47.14,131357.0,39.5583,39.5583,39.4409,39.508,131357.0
2021-06-14 13:00:00,47.13,47.24,47.09,47.23,109946.0,39.4996,39.5918,39.4661,39.5834,109946.0
2021-06-14 13:30:00,47.23,47.25,47.04,47.05,105704.0,39.5834,39.6002,39.4242,39.4326,105704.0
2021-06-14 14:00:00,47.05,47.07,46.81,46.82,114323.0,39.4326,39.4493,39.2314,39.2398,114323.0
2021-06-14 14:30:00,46.83,46.95,46.68,46.87,210928.0,39.2482,39.3487,39.1225,39.2817,210928.0
2021-06-14 15:00:00,46.87,46.91,46.77,46.8,204380.0,39.2817,39.3152,39.1979,39.223,204380.0
2021-06-14 15:30:00,46.8,47.11,46.79,47.11,567267.0,39.223,39.4828,39.2146,39.4828,567267.0
2021-06-15 09:30:00,47.14,47.52,47.05,47.5,414092.0,39.508,39.8265,39.4326,39.8097,414092.0
2021-06-15 10:00:00,47.5,47.65,47.35,47.43,270256.0,39.8097,39.9354,39.684,39.751,270256.0
2021-06-15 10:30:00,47.44,47.49,47.27,47.28,216041.0,39.7594,39.8013,39.6169,39.6253,216041.0
2021-06-15 11:00:00,47.26,47.43,47.16,47.29,163731.0,39.6086,39.751,39.5247,39.6337,163731.0
2021-06-15 11:30:00,47.3,47.3,47.04,47.07,149021.0,39.6421,39.6421,39.4242,39.4493,149021.0
2021-06-15 12:00:00,47.06,47.25,47.05,47.23,109947.0,39.4409,39.6002,39.4326,39.5834,109947.0
2021-06-15 12:30:00,47.22,47.59,47.22,47.59,141717.0,39.575,39.8851,39.575,39.8851,141717.0
2021-06-15 13:00:00,47.59,47.7,47.53,47.65,123461.0,39.8851,39.9773,39.8348,39.9354,123461.0
2021-06-15 13:30:00,47.65,47.95,47.64,47.92,194981.0,39.9354,40.1868,39.927,40.1617,194981.0
2021-06-15 14:00:00,47.92,48.07,47.87,47.91,200539.0,40.1617,40.2874,40.1198,40.1533,200539.0
2021-06-15 14:30:00,47.9,47.97,47.78,47.93,156481.0,40.1449,40.2036,40.0444,40.1701,156481.0
2021-06-15 15:00:00,47.92,47.95,47.71,47.75,120910.0,40.1617,40.1868,39.9857,40.0192,120910.0
2021-06-15 15:30:00,47.75,47.78,47.58,47.72,610693.0,40.0192,40.0444,39.8767,39.9941,610693.0
2021-06-16 09:30:00,47.25,47.3,46.55,46.8,444556.0,39.6002,39.6421,39.0135,39.223,444556.0
2021-06-16 10:00:00,46.83,46.88,46.66,46.76,154838.0,39.2482,39.2901,39.1057,39.1895,154838.0
2021-06-16 10:30:00,46.76,47.22,46.74,47.03,125402.0,39.1895,39.575,39.1727,39.4158,125402.0
2021-06-16 11:00:00,47.02,47.26,46.99,47.24,144252.0,39.4074,39.6086,39.3823,39.5918,144252.0
2021-06-16 11:30:00,47.23,47.38,47.2,47.28,125352.0,39.5834,39.7091,39.5583,39.6253,125352.0
2021-06-16 12:00:00,47.29,47.38,47.07,47.09,81041.0,39.6337,39.7091,39.4493,39.4661,81041.0
2021-06-16 12:30:00,47.09,47.1,46.89,46.95,76499.0,39.4661,39.4745,39.2985,39.3487,76499.0
2021-06-16 13:00:00,46.96,46.99,46.83,46.85,102267.0,39.3571,39.3823,39.2482,39.2649,102267.0
2021-06-16 13:30:00,46.84,47.14,46.84,47.12,95601.0,39.2566,39.508,39.2566,39.4912,95601.0
2021-06-16 14:00:00,47.11,48.3,46.92,48.11,268980.0,39.4828,40.4802,39.3236,40.3209,268980.0
2021-06-16 14:30:00,48.1,48.16,47.73,47.91,345960.0,40.3126,40.3628,40.0025,40.1533,345960.0
2021-06-16 15:00:00,47.9,48.29,47.86,48.06,191006.0,40.1449,40.4718,40.1114,40.279,191006.0
2021-06-16 15:30:00,48.06,48.18,47.89,47.9,448369.0,40.279,40.3796,40.1366,40.1449,448369.0
2021-06-17 09:30:00,48.39,48.45,47.59,47.67,503837.0,40.5556,40.6059,39.8851,39.9522,503837.0
2021-06-17 10:00:00,47.66,47.76,47.29,47.34,489587.0,39.9438,40.0276,39.6337,39.6756,489587.0
2021-06-17 10:30:00,47.34,47.56,47.06,47.06,336235.0,39.6756,39.86,39.4409,39.4409,336235.0
2021-06-17 11:00:00,47.07,47.08,46.14,46.25,296516.0,39.4493,39.4577,38.6699,38.7621,296516.0
2021-06-17 11:30:00,46.24,46.39,45.74,45.78,350779.0,38.7537,38.8794,38.3346,38.3682,350779.0
2021-06-17 12:00:00,45.77,45.87,45.49,45.59,425730.0,38.3598,38.4436,38.1251,38.2089,425730.0
2021-06-17 12:30:00,45.6,45.85,45.51,45.84,330063.0,38.2173,38.4268,38.1419,38.4185,330063.0
2021-06-17 13:00:00,45.85,46.02,45.71,45.8,569275.0,38.4268,38.5693,38.3095,38.3849,569275.0
2021-06-17 13:30:00,45.8,45.89,45.64,45.8,188048.0,38.3849,38.4604,38.2508,38.3849,188048.0
2021-06-17 14:00:00,45.8,45.84,45.43,45.43,275034.0,38.3849,38.4185,38.0748,38.0748,275034.0
2021-06-17 14:30:00,45.44,45.45,45.17,45.27,298621.0,38.0832,38.0916,37.8569,37.9407,298621.0
2021-06-17 15:00:00,45.26,45.38,45.19,45.33,338033.0,37.9324,38.0329,37.8737,37.991,338033.0
2021-06-17 15:30:00,45.33,45.46,45.16,45.28,1009825.0,37.991,38.1,37.8485,37.9491,1009825.0
2021-06-18 09:30:00,44.3,44.78,43.76,44.24,900063.0,37.1278,37.5301,36.6752,37.0775,900063.0
2021-06-18 10:00:00,44.25,44.45,43.64,43.73,412460.0,37.0859,37.2535,36.5746,36.6501,412460.0
2021-06-18 10:30:00,43.71,44.01,43.59,43.89,414395.0,36.6333,36.8847,36.5327,36.7842,414395.0
2021-06-18 11:00:00,43.89,44.44,43.78,44.22,232056.0,36.7842,37.2451,36.692,37.0607,232056.0
2021-06-18 11:30:00,44.23,44.51,44.2,44.43,240592.0,37.0691,37.3038,37.044,37.2367,240592.0
2021-06-18 12:00:00,44.42,44.42,44.21,44.27,158922.0,37.2284,37.2284,37.0524,37.1026,158922.0
2021-06-18 12:30:00,44.27,44.28,44.01,44.09,136614.0,37.1026,37.111,36.8847,36.9518,136614.0
2021-06-18 13:00:00,44.08,44.25,44.06,44.2,160027.0,36.9434,37.0859,36.9266,37.044,160027.0
2021-06-18 13:30:00,44.21,44.32,44.12,44.19,155045.0,37.0524,37.1445,36.9769,37.0356,155045.0
2021-06-18 14:00:00,44.19,44.32,44.1,44.16,159813.0,37.0356,37.1445,36.9602,37.0104,159813.0
2021-06-18 14:30:00,44.15,44.15,43.83,43.89,234358.0,37.0021,37.0021,36.7339,36.7842,234358.0
2021-06-18 15:00:00,43.89,44.25,43.84,44.12,280084.0,36.7842,37.0859,36.7423,36.9769,280084.0
2021-06-18 15:30:00,44.12,44.35,44.02,44.26,1561109.0,36.9769,37.1697,36.8931,37.0943,1561109.0
2021-06-21 09:30:00,44.7,45.18,44.39,44.99,409191.0,37.463,37.8653,37.2032,37.7061,409191.0
2021-06-21 10:00:00,45.0,45.47,44.99,45.44,254049.0,37.7144,38.1084,37.7061,38.0832,254049.0
2021-06-21 10:30:00,45.45,45.52,45.28,45.37,290576.0,38.0916,38.1503,37.9491,38.0245,290576.0
2021-06-21 11:00:00,45.38,45.4,44.91,45.17,260308.0,38.0329,38.0497,37.639,37.8569,260308.0
2021-06-21 11:30:00,45.19,45.51,45.18,45.41,137953.0,37.8737,38.1419,37.8653,38.0581,137953.0
2021-06-21 12:00:00,45.41,45.46,45.28,45.31,119176.0,38.0581,38.1,37.9491,37.9743,119176.0
2021-06-21 12:30:00,45.31,45.31,45.12,45.29,132608.0,37.9743,37.9743,37.815,37.9575,132608.0
2021-06-21 13:00:00,45.3,45.41,45.23,45.36,110196.0,37.9659,38.0581,37.9072,38.0162,110196.0
2021-06-21 13:30:00,45.36,45.56,45.33,45.55,145367.0,38.0162,38.1838,37.991,38.1754,145367.0
2021-06-21 14:00:00,45.56,45.59,45.35,45.37,136582.0,38.1838,38.2089,38.0078,38.0245,136582.0
2021-06-21 14:30:00,45.37,45.43,45.33,45.39,87898.0,38.0245,38.0748,37.991,38.0413,87898.0
2021-06-21 15:00:00,45.39,45.54,45.36,45.48,184228.0,38.0413,38.167,38.0162,38.1167,184228.0
2021-06-21 15:30:00,45.48,45.56,45.3,45.5,598836.0,38.1167,38.1838,37.9659,38.1335,598836.0
2021-06-22 09:30:00,45.54,45.56,45.01,45.32,408114.0,38.167,38.1838,37.7228,37.9826,408114.0
2021-06-22 10:00:00,45.31,45.56,45.11,45.49,246849.0,37.9743,38.1838,37.8066,38.1251,246849.0
2021-06-22 10:30:00,45.48,45.89,45.37,45.84,243876.0,38.1167,38.4604,38.0245,38.4185,243876.0
2021-06-22 11:00:00,45.84,45.94,45.67,45.72,129702.0,38.4185,38.5023,38.276,38.3179,129702.0
2021-06-22 11:30:00,45.7,45.81,45.57,45.65,167724.0,38.3011,38.3933,38.1922,38.2592,167724.0
2021-06-22 12:00:00,45.65,45.83,45.58,45.71,147042.0,38.2592,38.4101,38.2005,38.3095,147042.0
2021-06-22 12:30:00,45.72,45.8,45.67,45.69,84167.0,38.3179,38.3849,38.276,38.2927,84167.0
2021-06-22 13:00:00,45.69,45.8,45.67,45.78,102063.0,38.2927,38.3849,38.276,38.3682,102063.0
2021-06-22 13:30:00,45.78,45.83,45.69,45.8,81530.0,38.3682,38.4101,38.2927,38.3849,81530.0
2021-06-22 14:00:00,45.8,45.83,45.69,45.81,89577.0,38.3849,38.4101,38.2927,38.3933,89577.0
2021-06-22 14:30:00,45.81,45.89,45.78,45.83,106844.0,38.3933,38.4604,38.3682,38.4101,106844.0
2021-06-22 15:00:00,45.84,45.96,45.81,45.82,164866.0,38.4185,38.519,38.3933,38.4017,164866.0
2021-06-22 15:30:00,45.82,45.88,45.52,45.58,527470.0,38.4017,38.452,38.1503,38.2005,527470.0
2021-06-23 09:30:00,45.84,46.11,45.67,45.79,228839.0,38.4185,38.6447,38.276,38.3765,228839.0
2021-06-23 10:00:00,45.81,46.15,45.77,45.97,198575.0,38.3933,38.6783,38.3598,38.5274,198575.0
2021-06-23 10:30:00,45.98,46.13,45.78,46.13,151421.0,38.5358,38.6615,38.3682,38.6615,151421.0
2021-06-23 11:00:00,46.13,46.22,46.01,46.05,131397.0,38.6615,38.7369,38.5609,38.5945,131397.0
2021-06-23 11:30:00,46.05,46.06,45.86,45.91,86509.0,38.5945,38.6028,38.4352,38.4771,86509.0
2021-06-23 12:00:00,45.91,46.08,45.88,46.03,72586.0,38.4771,38.6196,38.452,38.5777,72586.0
2021-06-23 12:30:00,46.03,46.15,46.02,46.14,201150.0,38.5777,38.6783,38.5693,38.6699,201150.0
2021-06-23 13:00:00,46.14,46.3,46.14,46.26,218645.0,38.6699,38.804,38.6699,38.7705,218645.0
2021-06-23 13:30:00,46.25,46.31,46.2,46.23,100978.0,38.7621,38.8124,38.7202,38.7453,100978.0
2021-06-23 14:00:00,46.22,46.36,46.18,46.3,78812.0,38.7369,38.8543,38.7034,38.804,78812.0
2021-06-23 14:30:00,46.29,46.29,46.16,46.22,95074.0,38.7956,38.7956,38.6866,38.7369,95074.0
2021-06-23 15:00:00,46.22,46.29,46.16,46.27,130873.0,38.7369,38.7956,38.6866,38.7788,130873.0
2021-06-23 15:30:00,46.26,46.26,45.87,45.92,477235.0,38.7705,38.7705,38.4436,38.4855,477235.0
2021-06-24 09:30:00,46.07,46.19,45.56,45.59,374586.0,38.6112,38.7118,38.1838,38.2089,374586.0
2021-06-24 10:00:00,45.59,46.17,45.53,46.01,281364.0,38.2089,38.695,38.1586,38.5609,281364.0
2021-06-24 10:30:00,46.01,46.2,45.9,46.2,201856.0,38.5609,38.7202,38.4687,38.7202,201856.0
2021-06-24 11:00:00,46.2,46.39,46.17,46.29,120211.0,38.7202,38.8794,38.695,38.7956,120211.0
2021-06-24 11:30:00,46.29,46.38,46.15,46.15,118711.0,38.7956,38.871,38.6783,38.6783,118711.0
2021-06-24 12:00:00,46.17,46.18,45.96,46.17,101397.0,38.695,38.7034,38.519,38.695,101397.0
2021-06-24 12:30:00,46.17,46.42,46.13,46.41,89403.0,38.695,38.9045,38.6615,38.8962,89403.0
2021-06-24 13:00:00,46.43,46.56,46.37,46.39,158588.0,38.9129,39.0219,38.8626,38.8794,158588.0
2021-06-24 13:30:00,46.39,46.59,46.38,46.55,101936.0,38.8794,39.047,38.871,39.0135,101936.0
2021-06-24 14:00:00,46.55,46.63,46.53,46.62,126517.0,39.0135,39.0806,38.9967,39.0722,126517.0
2021-06-24 14:30:00,46.62,46.67,46.53,46.59,77245.0,39.0722,39.1141,38.9967,39.047,77245.0
2021-06-24 15:00:00,46.59,46.8,46.57,46.7,159238.0,39.047,39.223,39.0303,39.1392,159238.0
2021-06-24 15:30:00,46.7,46.73,46.47,46.56,657187.0,39.1392,39.1644,38.9465,39.0219,657187.0
2021-06-25 09:30:00,46.82,47.12,46.54,47.09,248941.0,39.2398,39.4912,39.0051,39.4661,248941.0
2021-06-25 10:00:00,47.1,47.31,46.8,46.81,208129.0,39.4745,39.6505,39.223,39.2314,208129.0
2021-06-25 10:30:00,46.82,46.99,46.76,46.93,170126.0,39.2398,39.3823,39.1895,39.332,170126.0
2021-06-25 11:00:00,46.94,47.18,46.93,47.16,130216.0,39.3404,39.5415,39.332,39.5247,130216.0
2021-06-25 11:30:00,47.16,47.25,47.08,47.24,98452.0,39.5247,39.6002,39.4577,39.5918,98452.0
2021-06-25 12:00:00,47.24,47.29,47.17,47.19,156771.0,39.5918,39.6337,39.5331,39.5499,156771.0
2021-06-25 12:30:00,47.19,47.33,47.18,47.3,116181.0,39.5499,39.6672,39.5415,39.6421,116181.0
2021-06-25 13:00:00,47.31,47.31,47.23,47.25,86743.0,39.6505,39.6505,39.5834,39.6002,86743.0
2021-06-25 13:30:00,47.25,47.45,47.24,47.41,108243.0,39.6002,39.7678,39.5918,39.7343,108243.0
2021-06-25 14:00:00,47.4,47.52,47.35,47.48,108620.0,39.7259,39.8265,39.684,39.7929,108620.0
2021-06-25 14:30:00,47.48,47.5,47.32,47.44,142100.0,39.7929,39.8097,39.6588,39.7594,142100.0
2021-06-25 15:00:00,47.44,47.61,47.42,47.48,173522.0,39.7594,39.9019,39.7426,39.7929,173522.0
2021-06-25 15:30:00,47.48,47.56,47.21,47.32,686839.0,39.7929,39.86,39.5666,39.6588,686839.0
2021-06-28 09:30:00,47.06,47.06,46.1,46.38,388046.0,39.4409,39.4409,38.6364,38.871,388046.0
2021-06-28 10:00:00,46.36,46.41,46.01,46.16,186851.0,38.8543,38.8962,38.5609,38.6866,186851.0
2021-06-28 10:30:00,46.15,46.33,45.91,46.3,139240.0,38.6783,38.8291,38.4771,38.804,139240.0
2021-06-28 11:00:00,46.31,46.42,46.05,46.09,136978.0,38.8124,38.9045,38.5945,38.628,136978.0
2021-06-28 11:30:00,46.07,46.15,45.97,46.14,104285.0,38.6112,38.6783,38.5274,38.6699,104285.0
2021-06-28 12:00:00,46.14,46.2,45.95,45.98,109604.0,38.6699,38.7202,38.5106,38.5358,109604.0
2021-06-28 12:30:00,45.97,46.2,45.97,46.16,125685.0,38.5274,38.7202,38.5274,38.6866,125685.0
2021-06-28 13:00:00,46.16,46.16,45.92,45.99,145610.0,38.6866,38.6866,38.4855,38.5442,145610.0
2021-06-28 13:30:00,45.97,46.17,45.97,46.15,78760.0,38.5274,38.695,38.5274,38.6783,78760.0
2021-06-28 14:00:00,46.15,46.33,46.13,46.28,160587.0,38.6783,38.8291,38.6615,38.7872,160587.0
2021-06-28 14:30:00,46.29,46.31,45.98,45.98,307011.0,38.7956,38.8124,38.5358,38.5358,307011.0
2021-06-28 15:00:00,45.99,46.07,45.96,45.98,206476.0,38.5442,38.6112,38.519,38.5358,206476.0
2021-06-28 15:30:00,45.98,46.12,45.95,46.03,796637.0,38.5358,38.6531,38.5106,38.5777,796637.0
2021-06-29 09:30:00,46.39,46.83,45.97,46.13,338767.0,38.8794,39.2482,38.5274,38.6615,338767.0
2021-06-29 10:00:00,46.13,46.35,45.99,46.33,219663.0,38.6615,38.8459,38.5442,38.8291,219663.0
2021-06-29 10:30:00,46.33,46.45,46.01,46.12,183010.0,38.8291,38.9297,38.5609,38.6531,183010.0
2021-06-29 11:00:00,46.12,46.45,46.11,46.3,113739.0,38.6531,38.9297,38.6447,38.804,113739.0
2021-06-29 11:30:00,46.3,46.31,46.14,46.26,93401.0,38.804,38.8124,38.6699,38.7705,93401.0
2021-06-29 12:00:00,46.25,46.28,45.89,45.9,90109.0,38.7621,38.7872,38.4604,38.4687,90109.0
2021-06-29 12:30:00,45.91,45.95,45.8,45.83,134251.0,38.4771,38.5106,38.3849,38.4101,134251.0
2021-06-29 13:00:00,45.83,45.88,45.76,45.85,87737.0,38.4101,38.452,38.3514,38.4268,87737.0
2021-06-29 13:30:00,45.85,45.89,45.78,45.8,68611.0,38.4268,38.4604,38.3682,38.3849,68611.0
2021-06-29 14:00:00,45.8,45.8,45.66,45.69,103883.0,38.3849,38.3849,38.2676,38.2927,103883.0
2021-06-29 14:30:00,45.67,45.72,45.53,45.69,116361.0,38.276,38.3179,38.1586,38.2927,116361.0
2021-06-29 15:00:00,45.7,45.9,45.67,45.84,146087.0,38.3011,38.4687,38.276,38.4185,146087.0
2021-06-29 15:30:00,45.84,45.85,45.72,45.75,431334.0,38.4185,38.4268,38.3179,38.343,431334.0
2021-06-30 09:30:00,45.66,46.06,45.51,45.99,278437.0,38.2676,38.6028,38.1419,38.5442,278437.0
2021-06-30 10:00:00,46.0,46.11,45.78,46.01,170159.0,38.5525,38.6447,38.3682,38.5609,170159.0
2021-06-30 10:30:00,46.0,46.09,45.82,45.87,154659.0,38.5525,38.628,38.4017,38.4436,154659.0
2021-06-30 11:00:00,45.87,45.92,45.67,45.83,130781.0,38.4436,38.4855,38.276,38.4101,130781.0
2021-06-30 11:30:00,45.84,45.97,45.75,45.8,137552.0,38.4185,38.5274,38.343,38.3849,137552.0
2021-06-30 12:00:00,45.8,46.04,45.79,46.0,123669.0,38.3849,38.5861,38.3765,38.5525,123669.0
2021-06-30 12:30:00,46.0,46.09,45.95,45.96,72580.0,38.5525,38.628,38.5106,38.519,72580.0
2021-06-30 13:00:00,45.95,45.95,45.74,45.77,80110.0,38.5106,38.5106,38.3346,38.3598,80110.0
2021-06-30 13:30:00,45.77,45.79,45.58,45.75,165568.0,38.3598,38.3765,38.2005,38.343,165568.0
2021-06-30 14:00:00,45.75,45.85,45.72,45.81,100600.0,38.343,38.4268,38.3179,38.3933,100600.0
2021-06-30 14:30:00,45.83,45.86,45.72,45.85,87904.0,38.4101,38.4352,38.3179,38.4268,87904.0
2021-06-30 15:00:00,45.85,45.87,45.72,45.86,118860.0,38.4268,38.4436,38.3179,38.4352,118860.0
2021-06-30 15:30:00,45.84,45.94,45.78,45.85,551821.0,38.4185,38.5023,38.3682,38.4268,551821.0
2021-07-01 09:30:00,46.35,46.51,45.92,46.16,263723.0,38.8459,38.98,38.4855,38.6866,263723.0
2021-07-01 10:00:00,46.16,46.58,46.13,46.32,168062.0,38.6866,39.0386,38.6615,38.8207,168062.0
2021-07-01 10:30:00,46.32,46.4,46.03,46.22,334398.0,38.8207,38.8878,38.5777,38.7369,334398.0
2021-07-01 11:00:00,46.22,46.53,46.21,46.52,174608.0,38.7369,38.9967,38.7285,38.9884,174608.0
2021-07-01 11:30:00,46.52,46.54,46.38,46.39,109547.0,38.9884,39.0051,38.871,38.8794,109547.0
2021-07-01 12:00:00,46.39,46.45,46.29,46.44,79105.0,38.8794,38.9297,38.7956,38.9213,79105.0
2021-07-01 12:30:00,46.43,46.56,46.43,46.5,54018.0,38.9129,39.0219,38.9129,38.9716,54018.0
2021-07-01 13:00:00,46.5,46.56,46.41,46.42,142749.0,38.9716,39.0219,38.8962,38.9045,142749.0
2021-07-01 13:30:00,46.43,46.47,46.32,46.44,126632.0,38.9129,38.9465,38.8207,38.9213,126632.0
2021-07-01 14:00:00,46.43,46.43,46.21,46.43,103895.0,38.9129,38.9129,38.7285,38.9129,103895.0
2021-07-01 14:30:00,46.44,46.46,46.34,46.36,195516.0,38.9213,38.9381,38.8375,38.8543,195516.0
2021-07-01 15:00:00,46.36,46.4,46.28,46.32,209870.0,38.8543,38.8878,38.7872,38.8207,209870.0
2021-07-01 15:30:00,46.32,46.45,46.24,46.45,733393.0,38.8207,38.9297,38.7537,38.9297,733393.0
2021-07-02 09:30:00,46.35,46.45,46.01,46.05,313482.0,38.8459,38.9297,38.5609,38.5945,313482.0
2021-07-02 10:00:00,46.04,46.08,45.82,46.05,204058.0,38.5861,38.6196,38.4017,38.5945,204058.0
2021-07-02 10:30:00,46.07,46.21,45.92,46.0,174459.0,38.6112,38.7285,38.4855,38.5525,174459.0
2021-07-02 11:00:00,46.0,46.03,45.88,45.97,79463.0,38.5525,38.5777,38.452,38.5274,79463.0
2021-07-02 11:30:00,45.97,46.0,45.75,45.91,137367.0,38.5274,38.5525,38.343,38.4771,137367.0
2021-07-02 12:00:00,45.91,45.99,45.81,45.88,134700.0,38.4771,38.5442,38.3933,38.452,134700.0
2021-07-02 12:30:00,45.86,46.08,45.84,46.05,135070.0,38.4352,38.6196,38.4185,38.5945,135070.0
2021-07-02 13:00:00,46.05,46.18,46.04,46.13,74050.0,38.5945,38.7034,38.5861,38.6615,74050.0
2021-07-02 13:30:00,46.13,46.14,46.01,46.05,81157.0,38.6615,38.6699,38.5609,38.5945,81157.0
2021-07-02 14:00:00,46.05,46.21,46.05,46.16,71016.0,38.5945,38.7285,38.5945,38.6866,71016.0
2021-07-02 14:30:00,46.16,46.18,46.08,46.09,77660.0,38.6866,38.7034,38.6196,38.628,77660.0
2021-07-02 15:00:00,46.09,46.13,46.07,46.09,124663.0,38.628,38.6615,38.6112,38.628,124663.0
2021-07-02 15:30:00,46.09,46.12,46.01,46.05,363410.0,38.628,38.6531,38.5609,38.5945,363410.0
2021-07-06 09:30:00,45.66,45.83,44.99,45.06,359256.0,38.2676,38.4101,37.7061,37.7647,359256.0
2021-07-06 10:00:00,45.05,45.05,44.49,44.6,374517.0,37.7564,37.7564,37.287,37.3792,374517.0
2021-07-06 10:30:00,44.6,44.73,44.38,44.42,162743.0,37.3792,37.4882,37.1948,37.2284,162743.0
2021-07-06 11:00:00,44.41,44.56,44.31,44.54,143804.0,37.22,37.3457,37.1362,37.3289,143804.0
2021-07-06 11:30:00,44.54,44.82,44.51,44.66,174077.0,37.3289,37.5636,37.3038,37.4295,174077.0
2021-07-06 12:00:00,44.66,44.83,44.57,44.63,136178.0,37.4295,37.572,37.3541,37.4044,136178.0
2021-07-06 12:30:00,44.62,44.68,44.5,44.61,117508.0,37.396,37.4463,37.2954,37.3876,117508.0
2021-07-06 13:00:00,44.62,44.78,44.58,44.72,108273.0,37.396,37.5301,37.3624,37.4798,108273.0
2021-07-06 13:30:00,44.72,44.84,44.71,44.8,109378.0,37.4798,37.5804,37.4714,37.5468,109378.0
2021-07-06 14:00:00,44.81,44.84,44.74,44.8,76719.0,37.5552,37.5804,37.4965,37.5468,76719.0
2021-07-06 14:30:00,44.81,44.82,44.72,44.75,87595.0,37.5552,37.5636,37.4798,37.5049,87595.0
2021-07-06 15:00:00,44.75,44.82,44.71,44.78,123386.0,37.5049,37.5636,37.4714,37.5301,123386.0
2021-07-06 15:30:00,44.79,44.81,44.65,44.69,732100.0,37.5384,37.5552,37.4211,37.4546,732100.0
2021-07-07 09:30:00,44.38,44.95,44.23,44.68,378830.0,37.1948,37.6725,37.0691,37.4463,378830.0
2021-07-07 10:00:00,44.62,44.72,44.31,44.34,223307.0,37.396,37.4798,37.1362,37.1613,223307.0
2021-07-07 10:30:00,44.34,44.55,44.2,44.31,212830.0,37.1613,37.3373,37.044,37.1362,212830.0
2021-07-07 11:00:00,44.31,44.73,44.28,44.71,248868.0,37.1362,37.4882,37.111,37.4714,248868.0
2021-07-07 11:30:00,44.72,44.87,44.52,44.6,282374.0,37.4798,37.6055,37.3122,37.3792,282374.0
2021-07-07 12:00:00,44.61,44.79,44.54,44.71,104561.0,37.3876,37.5384,37.3289,37.4714,104561.0
2021-07-07 12:30:00,44.73,44.82,44.59,44.69,160247.0,37.4882,37.5636,37.3708,37.4546,160247.0
2021-07-07 13:00:00,44.69,44.8,44.54,44.6,187222.0,37.4546,37.5468,37.3289,37.3792,187222.0
2021-07-07 13:30:00,44.59,44.71,44.56,44.6,100217.0,37.3708,37.4714,37.3457,37.3792,100217.0
2021-07-07 14:00:00,44.57,44.75,44.56,44.57,96574.0,37.3541,37.5049,37.3457,37.3541,96574.0
2021-07-07 14:30:00,44.56,44.59,44.39,44.56,146932.0,37.3457,37.3708,37.2032,37.3457,146932.0
2021-07-07 15:00:00,44.56,44.67,44.53,44.56,189470.0,37.3457,37.4379,37.3205,37.3457,189470.0
2021-07-07 15:30:00,44.55,44.59,44.36,44.41,634723.0,37.3373,37.3708,37.1781,37.22,634723.0
2021-07-08 09:30:00,43.66,44.0,43.23,43.3,391337.0,36.5914,36.8764,36.231,36.2897,391337.0
2021-07-08 10:00:00,43.31,43.49,42.96,43.49,392020.0,36.2981,36.4489,36.0047,36.4489,392020.0
2021-07-08 10:30:00,43.49,43.64,43.33,43.55,252559.0,36.4489,36.5746,36.3148,36.4992,252559.0
2021-07-08 11:00:00,43.56,43.95,43.56,43.82,226051.0,36.5076,36.8344,36.5076,36.7255,226051.0
2021-07-08 11:30:00,43.82,44.03,43.82,43.98,153446.0,36.7255,36.9015,36.7255,36.8596,153446.0
2021-07-08 12:00:00,43.99,44.13,43.94,44.03,157871.0,36.868,36.9853,36.8261,36.9015,157871.0
2021-07-08 12:30:00,44.02,44.09,43.96,44.05,109094.0,36.8931,36.9518,36.8428,36.9183,109094.0
2021-07-08 13:00:00,44.05,44.08,43.66,43.77,107207.0,36.9183,36.9434,36.5914,36.6836,107207.0
2021-07-08 13:30:00,43.77,43.78,43.57,43.64,140241.0,36.6836,36.692,36.516,36.5746,140241.0
2021-07-08 14:00:00,43.64,43.65,43.35,43.35,161725.0,36.5746,36.583,36.3316,36.3316,161725.0
2021-07-08 14:30:00,43.34,43.34,43.18,43.28,117926.0,36.3232,36.3232,36.1891,36.2729,117926.0
2021-07-08 15:00:00,43.28,43.45,43.27,43.38,158696.0,36.2729,36.4154,36.2645,36.3567,158696.0
2021-07-08 15:30:00,43.38,43.55,43.23,43.55,718426.0,36.3567,36.4992,36.231,36.4992,718426.0
2021-07-09 09:30:00,44.5,44.88,44.17,44.77,539740.0,37.2954,37.6139,37.0188,37.5217,539740.0
2021-07-09 10:00:00,44.79,45.24,44.78,45.22,201281.0,37.5384,37.9156,37.5301,37.8988,201281.0
2021-07-09 10:30:00,45.22,45.26,44.75,44.79,142230.0,37.8988,37.9324,37.5049,37.5384,142230.0
2021-07-09 11:00:00,44.81,45.01,44.78,44.86,205464.0,37.5552,37.7228,37.5301,37.5971,205464.0
2021-07-09 11:30:00,44.85,44.99,44.81,44.89,93041.0,37.5887,37.7061,37.5552,37.6223,93041.0
2021-07-09 12:00:00,44.89,44.94,44.8,44.82,108749.0,37.6223,37.6642,37.5468,37.5636,108749.0
2021-07-09 12:30:00,44.81,44.99,44.77,44.97,86566.0,37.5552,37.7061,37.5217,37.6893,86566.0
2021-07-09 13:00:00,44.97,45.04,44.87,44.97,89208.0,37.6893,37.748,37.6055,37.6893,89208.0
2021-07-09 13:30:00,44.98,45.04,44.88,45.0,76851.0,37.6977,37.748,37.6139,37.7144,76851.0
2021-07-09 14:00:00,45.0,45.21,44.97,45.19,168222.0,37.7144,37.8905,37.6893,37.8737,168222.0
2021-07-09 14:30:00,45.18,45.19,45.1,45.16,276178.0,37.8653,37.8737,37.7983,37.8485,276178.0
2021-07-09 15:00:00,45.16,45.28,45.08,45.24,286305.0,37.8485,37.9491,37.7815,37.9156,286305.0
2021-07-09 15:30:00,45.23,45.34,45.18,45.31,441217.0,37.9072,37.9994,37.8653,37.9743,441217.0
2021-07-12 09:30:00,44.99,45.18,44.36,45.18,299571.0,37.7061,37.8653,37.1781,37.8653,299571.0
2021-07-12 10:00:00,45.18,45.51,45.18,45.45,192581.0,37.8653,38.1419,37.8653,38.0916,192581.0
2021-07-12 10:30:00,45.46,45.57,45.14,45.37,146207.0,38.1,38.1922,37.8318,38.0245,146207.0
2021-07-12 11:00:00,45.36,45.55,45.22,45.52,179904.0,38.0162,38.1754,37.8988,38.1503,179904.0
2021-07-12 11:30:00,45.53,45.68,45.42,45.68,92664.0,38.1586,38.2844,38.0665,38.2844,92664.0
2021-07-12 12:00:00,45.69,45.79,45.59,45.64,107327.0,38.2927,38.3765,38.2089,38.2508,107327.0
2021-07-12 12:30:00,45.64,45.86,45.59,45.86,183598.0,38.2508,38.4352,38.2089,38.4352,183598.0
2021-07-12 13:00:00,45.84,46.08,45.84,46.08,135488.0,38.4185,38.6196,38.4185,38.6196,135488.0
2021-07-12 13:30:00,46.07,46.1,45.94,45.96,73792.0,38.6112,38.6364,38.5023,38.519,73792.0
2021-07-12 14:00:00,45.95,46.0,45.83,45.98,96348.0,38.5106,38.5525,38.4101,38.5358,96348.0
2021-07-12 14:30:00,45.99,46.01,45.91,45.94,81399.0,38.5442,38.5609,38.4771,38.5023,81399.0
2021-07-12 15:00:00,45.94,45.97,45.85,45.91,138879.0,38.5023,38.5274,38.4268,38.4771,138879.0
2021-07-12 15:30:00,45.91,45.93,45.78,45.86,501119.0,38.4771,38.4939,38.3682,38.4352,501119.0
2021-07-13 09:30:00,45.58,45.76,45.18,45.23,338167.0,38.2005,38.3514,37.8653,37.9072,338167.0
2021-07-13 10:00:00,45.21,45.23,44.82,44.85,188106.0,37.8905,37.9072,37.5636,37.5887,188106.0
2021-07-13 10:30:00,44.86,44.98,44.69,44.86,169261.0,37.5971,37.6977,37.4546,37.5971,169261.0
2021-07-13 11:00:00,44.88,44.91,44.68,44.72,269601.0,37.6139,37.639,37.4463,37.4798,269601.0
2021-07-13 11:30:00,44.72,44.85,44.62,44.83,124027.0,37.4798,37.5887,37.396,37.572,124027.0
2021-07-13 12:00:00,44.82,45.02,44.69,44.76,145038.0,37.5636,37.7312,37.4546,37.5133,145038.0
2021-07-13 12:30:00,44.76,44.81,44.62,44.65,163657.0,37.5133,37.5552,37.396,37.4211,163657.0
2021-07-13 13:00:00,44.66,44.99,44.65,44.97,221316.0,37.4295,37.7061,37.4211,37.6893,221316.0
2021-07-13 13:30:00,44.97,45.25,44.91,45.23,200335.0,37.6893,37.924,37.639,37.9072,200335.0
2021-07-13 14:00:00,45.23,45.3,45.01,45.02,390389.0,37.9072,37.9659,37.7228,37.7312,390389.0
2021-07-13 14:30:00,45.02,45.06,44.88,44.89,218693.0,37.7312,37.7647,37.6139,37.6223,218693.0
2021-07-13 15:00:00,44.88,45.03,44.87,44.92,187591.0,37.6139,37.7396,37.6055,37.6474,187591.0
2021-07-13 15:30:00,44.91,44.96,44.78,44.85,778092.0,37.639,37.6809,37.5301,37.5887,778092.0
2021-07-14 09:30:00,45.0,45.65,44.9,44.94,425293.0,37.7144,38.2592,37.6306,37.6642,425293.0
2021-07-14 10:00:00,44.96,44.97,44.61,44.62,254437.0,37.6809,37.6893,37.3876,37.396,254437.0
2021-07-14 10:30:00,44.63,44.67,44.41,44.41,259352.0,37.4044,37.4379,37.22,37.22,259352.0
2021-07-14 11:00:00,44.4,44.43,44.16,44.24,249526.0,37.2116,37.2367,37.0104,37.0775,249526.0
2021-07-14 11:30:00,44.25,44.35,43.89,44.11,229454.0,37.0859,37.1697,36.7842,36.9685,229454.0
2021-07-14 12:00:00,44.13,44.36,44.11,44.32,141676.0,36.9853,37.1781,36.9685,37.1445,141676.0
2021-07-14 12:30:00,44.33,44.51,44.26,44.49,158587.0,37.1529,37.3038,37.0943,37.287,158587.0
2021-07-14 13:00:00,44.49,44.49,44.24,44.39,170798.0,37.287,37.287,37.0775,37.2032,170798.0
2021-07-14 13:30:00,44.4,44.57,44.39,44.51,128927.0,37.2116,37.3541,37.2032,37.3038,128927.0
2021-07-14 14:00:00,44.5,44.55,44.32,44.35,117795.0,37.2954,37.3373,37.1445,37.1697,117795.0
2021-07-14 14:30:00,44.35,44.52,44.3,44.47,145696.0,37.1697,37.3122,37.1278,37.2703,145696.0
2021-07-14 15:00:00,44.47,44.65,44.46,44.5,189048.0,37.2703,37.4211,37.2619,37.2954,189048.0
2021-07-14 15:30:00,44.49,44.69,44.34,44.61,684503.0,37.287,37.4546,37.1613,37.3876,684503.0
2021-07-15 09:30:00,44.07,44.49,43.82,44.36,471161.0,36.935,37.287,36.7255,37.1781,471161.0
2021-07-15 10:00:00,44.34,44.8,44.29,44.75,254397.0,37.1613,37.5468,37.1194,37.5049,254397.0
2021-07-15 10:30:00,44.76,45.37,44.66,45.34,302852.0,37.5133,38.0245,37.4295,37.9994,302852.0
2021-07-15 11:00:00,45.34,45.35,44.99,45.09,312729.0,37.9994,38.0078,37.7061,37.7899,312729.0
2021-07-15 11:30:00,45.09,45.3,45.03,45.15,117236.0,37.7899,37.9659,37.7396,37.8402,117236.0
2021-07-15 12:00:00,45.15,45.31,45.01,45.13,161488.0,37.8402,37.9743,37.7228,37.8234,161488.0
2021-07-15 12:30:00,45.12,45.12,44.84,44.84,125453.0,37.815,37.815,37.5804,37.5804,125453.0
2021-07-15 13:00:00,44.83,44.84,44.51,44.67,190665.0,37.572,37.5804,37.3038,37.4379,190665.0
2021-07-15 13:30:00,44.67,44.7,44.45,44.53,185179.0,37.4379,37.463,37.2535,37.3205,185179.0
2021-07-15 14:00:00,44.51,44.7,44.46,44.67,110596.0,37.3038,37.463,37.2619,37.4379,110596.0
2021-07-15 14:30:00,44.66,44.69,44.55,44.64,134088.0,37.4295,37.4546,37.3373,37.4127,134088.0
2021-07-15 15:00:00,44.64,44.76,44.56,44.75,180084.0,37.4127,37.5133,37.3457,37.5049,180084.0
2021-07-15 15:30:00,44.74,44.9,44.68,44.89,492656.0,37.4965,37.6306,37.4463,37.6223,492656.0
2021-07-16 09:30:00,45.17,45.17,44.11,44.12,358813.0,37.8569,37.8569,36.9685,36.9769,358813.0
2021-07-16 10:00:00,44.14,44.15,43.82,43.86,243658.0,36.9937,37.0021,36.7255,36.759,243658.0
2021-07-16 10:30:00,43.88,43.94,43.5,43.82,317635.0,36.7758,36.8261,36.4573,36.7255,317635.0
2021-07-16 11:00:00,43.82,44.02,43.69,43.73,258110.0,36.7255,36.8931,36.6165,36.6501,258110.0
2021-07-16 11:30:00,43.73,44.03,43.71,43.96,167304.0,36.6501,36.9015,36.6333,36.8428,167304.0
2021-07-16 12:00:00,43.95,43.95,43.56,43.58,323727.0,36.8344,36.8344,36.5076,36.5243,323727.0
2021-07-16 12:30:00,43.58,43.72,43.46,43.71,166193.0,36.5243,36.6417,36.4238,36.6333,166193.0
2021-07-16 13:00:00,43.72,43.74,43.48,43.48,112395.0,36.6417,36.6584,36.4405,36.4405,112395.0
2021-07-16 13:30:00,43.48,43.51,43.31,43.39,147764.0,36.4405,36.4657,36.2981,36.3651,147764.0
2021-07-16 14:00:00,43.38,43.39,43.11,43.12,164666.0,36.3567,36.3651,36.1304,36.1388,164666.0
2021-07-16 14:30:00,43.12,43.21,43.03,43.06,198369.0,36.1388,36.2143,36.0634,36.0885,198369.0
2021-07-16 15:00:00,43.05,43.07,42.88,42.97,209488.0,36.0802,36.0969,35.9377,36.0131,209488.0
2021-07-16 15:30:00,42.97,43.02,42.84,43.02,720334.0,36.0131,36.055,35.9042,36.055,720334.0
2021-07-19 09:30:00,41.69,42.08,40.93,41.11,801728.0,34.9403,35.2672,34.3034,34.4542,801728.0
2021-07-19 10:00:00,41.1,41.47,40.93,41.47,537722.0,34.4459,34.756,34.3034,34.756,537722.0
2021-07-19 10:30:00,41.47,41.88,41.2,41.24,403896.0,34.756,35.0996,34.5297,34.5632,403896.0
2021-07-19 11:00:00,41.25,41.64,41.17,41.35,179246.0,34.5716,34.8984,34.5045,34.6554,179246.0
2021-07-19 11:30:00,41.35,41.62,41.31,41.58,321442.0,34.6554,34.8817,34.6219,34.8482,321442.0
2021-07-19 12:00:00,41.58,41.59,41.24,41.27,241170.0,34.8482,34.8565,34.5632,34.5883,241170.0
2021-07-19 12:30:00,41.24,41.37,41.18,41.32,297852.0,34.5632,34.6722,34.5129,34.6302,297852.0
2021-07-19 13:00:00,41.32,41.56,41.14,41.23,218188.0,34.6302,34.8314,34.4794,34.5548,218188.0
2021-07-19 13:30:00,41.21,41.28,40.99,41.09,180969.0,34.5381,34.5967,34.3537,34.4375,180969.0
2021-07-19 14:00:00,41.08,41.32,41.02,41.25,249928.0,34.4291,34.6302,34.3788,34.5716,249928.0
2021-07-19 14:30:00,41.25,41.27,41.05,41.09,300375.0,34.5716,34.5883,34.404,34.4375,300375.0
2021-07-19 15:00:00,41.07,41.15,40.95,41.0,511058.0,34.4207,34.4878,34.3201,34.3621,511058.0
2021-07-19 15:30:00,41.01,41.28,40.95,41.24,1244562.0,34.3704,34.5967,34.3201,34.5632,1244562.0
2021-07-20 09:30:00,39.55,41.67,39.55,41.58,798301.0,33.1468,34.9236,33.1468,34.8482,798301.0
2021-07-20 10:00:00,41.6,42.42,41.54,42.41,355193.0,34.8649,35.5522,34.8146,35.5438,355193.0
2021-07-20 10:30:00,42.41,42.62,42.09,42.62,276689.0,35.5438,35.7198,35.2756,35.7198,276689.0
2021-07-20 11:00:00,42.61,42.71,42.27,42.54,276081.0,35.7114,35.7952,35.4264,35.6527,276081.0
2021-07-20 11:30:00,42.54,42.84,42.44,42.81,322740.0,35.6527,35.9042,35.5689,35.879,322740.0
2021-07-20 12:00:00,42.82,43.09,42.61,43.09,217947.0,35.8874,36.1137,35.7114,36.1137,217947.0
2021-07-20 12:30:00,43.08,43.1,42.81,42.84,321427.0,36.1053,36.1221,35.879,35.9042,321427.0
2021-07-20 13:00:00,42.84,42.85,42.57,42.66,209715.0,35.9042,35.9125,35.6779,35.7533,209715.0
2021-07-20 13:30:00,42.66,42.8,42.62,42.71,156945.0,35.7533,35.8706,35.7198,35.7952,156945.0
2021-07-20 14:00:00,42.72,42.79,42.53,42.56,181909.0,35.8036,35.8623,35.6443,35.6695,181909.0
2021-07-20 14:30:00,42.57,42.76,42.57,42.6,215965.0,35.6779,35.8371,35.6779,35.703,215965.0
2021-07-20 15:00:00,42.61,42.92,42.52,42.83,295106.0,35.7114,35.9712,35.636,35.8958,295106.0
2021-07-20 15:30:00,42.83,42.89,42.58,42.68,687081.0,35.8958,35.9461,35.6863,35.7701,687081.0
2021-07-21 09:30:00,43.21,44.31,43.15,44.29,507900.0,36.2143,37.1362,36.164,37.1194,507900.0
2021-07-21 10:00:00,44.29,44.62,44.16,44.18,355432.0,37.1194,37.396,37.0104,37.0272,355432.0
2021-07-21 10:30:00,44.16,44.31,43.85,43.98,294231.0,37.0104,37.1362,36.7506,36.8596,294231.0
2021-07-21 11:00:00,43.99,44.26,43.98,44.04,212671.0,36.868,37.0943,36.8596,36.9099,212671.0
2021-07-21 11:30:00,44.05,44.48,44.0,44.28,192993.0,36.9183,37.2786,36.8764,37.111,192993.0
2021-07-21 12:00:00,44.3,44.43,44.26,44.3,140202.0,37.1278,37.2367,37.0943,37.1278,140202.0
2021-07-21 12:30:00,44.3,44.51,44.27,44.41,138257.0,37.1278,37.3038,37.1026,37.22,138257.0
2021-07-21 13:00:00,44.41,44.6,44.36,44.48,163906.0,37.22,37.3792,37.1781,37.2786,163906.0
2021-07-21 13:30:00,44.49,44.61,44.33,44.39,146542.0,37.287,37.3876,37.1529,37.2032,146542.0
2021-07-21 14:00:00,44.39,44.41,44.13,44.23,133975.0,37.2032,37.22,36.9853,37.0691,133975.0
2021-07-21 14:30:00,44.23,44.26,44.07,44.15,135098.0,37.0691,37.0943,36.935,37.0021,135098.0
2021-07-21 15:00:00,44.15,44.21,44.1,44.11,160917.0,37.0021,37.0524,36.9602,36.9685,160917.0
2021-07-21 15:30:00,44.11,44.17,43.95,43.99,598125.0,36.9685,37.0188,36.8344,36.868,598125.0
2021-07-22 09:30:00,43.97,44.04,43.37,43.66,331151.0,36.8512,36.9099,36.3483,36.5914,331151.0
2021-07-22 10:00:00,43.65,43.83,43.4,43.45,219161.0,36.583,36.7339,36.3735,36.4154,219161.0
2021-07-22 10:30:00,43.45,43.6,43.29,43.35,203475.0,36.4154,36.5411,36.2813,36.3316,203475.0
2021-07-22 11:00:00,43.35,43.43,43.19,43.29,376090.0,36.3316,36.3986,36.1975,36.2813,376090.0
2021-07-22 11:30:00,43.29,43.4,43.17,43.23,222867.0,36.2813,36.3735,36.1807,36.231,222867.0
2021-07-22 12:00:00,43.24,43.31,43.18,43.3,168196.0,36.2394,36.2981,36.1891,36.2897,168196.0
2021-07-22 12:30:00,43.29,43.42,43.27,43.42,141693.0,36.2813,36.3903,36.2645,36.3903,141693.0
2021-07-22 13:00:00,43.42,43.55,43.37,43.41,93886.0,36.3903,36.4992,36.3483,36.3819,93886.0
2021-07-22 13:30:00,43.42,43.56,43.36,43.55,102000.0,36.3903,36.5076,36.34,36.4992,102000.0
2021-07-22 14:00:00,43.55,43.59,43.46,43.49,134714.0,36.4992,36.5327,36.4238,36.4489,134714.0
2021-07-22 14:30:00,43.49,43.53,43.38,43.52,115117.0,36.4489,36.4824,36.3567,36.4741,115117.0
2021-07-22 15:00:00,43.52,43.53,43.4,43.41,137231.0,36.4741,36.4824,36.3735,36.3819,137231.0
2021-07-22 15:30:00,43.41,43.49,43.32,43.48,803551.0,36.3819,36.4489,36.3064,36.4405,803551.0
2021-07-23 09:30:00,43.89,44.37,43.57,43.66,427557.0,36.7842,37.1864,36.516,36.5914,427557.0
2021-07-23 10:00:00,43.64,43.72,43.39,43.62,134849.0,36.5746,36.6417,36.3651,36.5579,134849.0
2021-07-23 10:30:00,43.65,43.95,43.5,43.85,215414.0,36.583,36.8344,36.4573,36.7506,215414.0
2021-07-23 11:00:00,43.86,43.99,43.62,43.66,161187.0,36.759,36.868,36.5579,36.5914,161187.0
2021-07-23 11:30:00,43.67,43.7,43.41,43.41,117490.0,36.5998,36.6249,36.3819,36.3819,117490.0
2021-07-23 12:00:00,43.41,43.67,43.4,43.55,107040.0,36.3819,36.5998,36.3735,36.4992,107040.0
2021-07-23 12:30:00,43.56,43.62,43.43,43.5,84050.0,36.5076,36.5579,36.3986,36.4573,84050.0
2021-07-23 13:00:00,43.5,43.57,43.42,43.46,81017.0,36.4573,36.516,36.3903,36.4238,81017.0
2021-07-23 13:30:00,43.46,43.7,43.44,43.66,93071.0,36.4238,36.6249,36.407,36.5914,93071.0
2021-07-23 14:00:00,43.67,43.67,43.48,43.53,79996.0,36.5998,36.5998,36.4405,36.4824,79996.0
2021-07-23 14:30:00,43.52,43.61,43.5,43.61,90221.0,36.4741,36.5495,36.4573,36.5495,90221.0
2021-07-23 15:00:00,43.61,43.63,43.44,43.5,144715.0,36.5495,36.5663,36.407,36.4573,144715.0
2021-07-23 15:30:00,43.5,43.65,43.5,43.63,381902.0,36.4573,36.583,36.4573,36.5663,381902.0
2021-07-26 09:30:00,43.78,44.48,43.78,44.41,358831.0,36.692,37.2786,36.692,37.22,358831.0
2021-07-26 10:00:00,44.4,44.57,44.27,44.32,258135.0,37.2116,37.3541,37.1026,37.1445,258135.0
2021-07-26 10:30:00,44.32,44.37,44.01,44.25,258356.0,37.1445,37.1864,36.8847,37.0859,258356.0
2021-07-26 11:00:00,44.25,44.38,44.1,44.3,166817.0,37.0859,37.1948,36.9602,37.1278,166817.0
2021-07-26 11:30:00,44.3,44.33,44.06,44.08,151223.0,37.1278,37.1529,36.9266,36.9434,151223.0
2021-07-26 12:00:00,44.07,44.11,43.93,44.08,91652.0,36.935,36.9685,36.8177,36.9434,91652.0
2021-07-26 12:30:00,44.09,44.21,44.02,44.06,91450.0,36.9518,37.0524,36.8931,36.9266,91450.0
2021-07-26 13:00:00,44.06,44.1,44.01,44.07,75973.0,36.9266,36.9602,36.8847,36.935,75973.0
2021-07-26 13:30:00,44.07,44.09,43.93,44.02,106355.0,36.935,36.9518,36.8177,36.8931,106355.0
2021-07-26 14:00:00,44.02,44.09,43.96,44.08,100586.0,36.8931,36.9518,36.8428,36.9434,100586.0
2021-07-26 14:30:00,44.08,44.09,43.93,43.94,61261.0,36.9434,36.9518,36.8177,36.8261,61261.0
2021-07-26 15:00:00,43.95,44.16,43.95,44.14,97083.0,36.8344,37.0104,36.8344,36.9937,97083.0
2021-07-26 15:30:00,44.15,44.25,44.09,44.21,361047.0,37.0021,37.0859,36.9518,37.0524,361047.0
2021-07-27 09:30:00,43.65,44.08,43.28,43.89,333778.0,36.583,36.9434,36.2729,36.7842,333778.0
2021-07-27 10:00:00,43.89,44.46,43.88,44.43,192532.0,36.7842,37.2619,36.7758,37.2367,192532.0
2021-07-27 10:30:00,44.42,44.61,44.27,44.54,214166.0,37.2284,37.3876,37.1026,37.3289,214166.0
2021-07-27 11:00:00,44.54,44.64,44.32,44.4,141906.0,37.3289,37.4127,37.1445,37.2116,141906.0
2021-07-27 11:30:00,44.39,44.44,44.22,44.36,159484.0,37.2032,37.2451,37.0607,37.1781,159484.0
2021-07-27 12:00:00,44.35,44.36,43.95,44.05,83040.0,37.1697,37.1781,36.8344,36.9183,83040.0
2021-07-27 12:30:00,44.05,44.07,43.94,44.03,83256.0,36.9183,36.935,36.8261,36.9015,83256.0
2021-07-27 13:00:00,44.02,44.21,44.02,44.03,90362.0,36.8931,37.0524,36.8931,36.9015,90362.0
2021-07-27 13:30:00,44.03,44.23,44.0,44.14,82925.0,36.9015,37.0691,36.8764,36.9937,82925.0
2021-07-27 14:00:00,44.14,44.27,44.07,44.24,78893.0,36.9937,37.1026,36.935,37.0775,78893.0
2021-07-27 14:30:00,44.24,44.3,44.15,44.18,71094.0,37.0775,37.1278,37.0021,37.0272,71094.0
2021-07-27 15:00:00,44.19,44.32,44.12,44.26,215642.0,37.0356,37.1445,36.9769,37.0943,215642.0
2021-07-27 15:30:00,44.27,44.34,44.13,44.31,380352.0,37.1026,37.1613,36.9853,37.1362,380352.0
2021-07-28 09:30:00,42.59,43.13,42.14,42.26,1477870.0,35.6946,36.1472,35.3175,35.4181,1477870.0
2021-07-28 10:00:00,42.26,42.42,41.9,42.15,1051168.0,35.4181,35.5522,35.1163,35.3259,1051168.0
2021-07-28 10:30:00,42.15,42.54,42.07,42.48,695432.0,35.3259,35.6527,35.2588,35.6024,695432.0
2021-07-28 11:00:00,42.48,42.83,42.36,42.72,464336.0,35.6024,35.8958,35.5019,35.8036,464336.0
2021-07-28 11:30:00,42.72,43.08,42.64,43.01,522128.0,35.8036,36.1053,35.7365,36.0466,522128.0
2021-07-28 12:00:00,43.01,43.01,42.6,42.61,588033.0,36.0466,36.0466,35.703,35.7114,588033.0
2021-07-28 12:30:00,42.6,42.83,42.59,42.75,301463.0,35.703,35.8958,35.6946,35.8287,301463.0
2021-07-28 13:00:00,42.75,42.94,42.67,42.84,313451.0,35.8287,35.988,35.7617,35.9042,313451.0
2021-07-28 13:30:00,42.83,42.98,42.76,42.77,363751.0,35.8958,36.0215,35.8371,35.8455,363751.0
2021-07-28 14:00:00,42.77,43.15,42.74,43.06,513427.0,35.8455,36.164,35.8203,36.0885,513427.0
2021-07-28 14:30:00,43.07,43.43,43.06,43.42,397664.0,36.0969,36.3986,36.0885,36.3903,397664.0
2021-07-28 15:00:00,43.43,43.59,43.3,43.48,609445.0,36.3986,36.5327,36.2897,36.4405,609445.0
2021-07-28 15:30:00,43.48,43.57,43.22,43.3,1364271.0,36.4405,36.516,36.2226,36.2897,1364271.0
2021-07-29 09:30:00,43.52,43.72,42.21,42.42,1176596.0,36.806,36.9752,35.6981,35.8757,1176596.0
2021-07-29 10:00:00,42.44,42.79,42.3,42.72,605854.0,35.8926,36.1887,35.7742,36.1295,605854.0
2021-07-29 10:30:00,42.72,43.02,42.62,43.01,395506.0,36.1295,36.3832,36.0449,36.3747,395506.0
2021-07-29 11:00:00,43.01,43.04,42.7,42.7,384724.0,36.3747,36.4001,36.1125,36.1125,384724.0
2021-07-29 11:30:00,42.7,42.97,42.7,42.87,332966.0,36.1125,36.3409,36.1125,36.2563,332966.0
2021-07-29 12:00:00,42.88,43.2,42.87,43.17,255031.0,36.2648,36.5354,36.2563,36.51,255031.0
2021-07-29 12:30:00,43.15,43.22,43.06,43.12,182102.0,36.4931,36.5523,36.417,36.4677,182102.0
2021-07-29 13:00:00,43.12,43.24,43.02,43.06,204213.0,36.4677,36.5692,36.3832,36.417,204213.0
2021-07-29 13:30:00,43.05,43.14,42.94,43.07,151797.0,36.4085,36.4847,36.3155,36.4255,151797.0
2021-07-29 14:00:00,43.07,43.1,42.87,42.94,292143.0,36.4255,36.4508,36.2563,36.3155,292143.0
2021-07-29 14:30:00,42.94,42.95,42.84,42.92,202287.0,36.3155,36.324,36.2309,36.2986,202287.0
2021-07-29 15:00:00,42.92,42.98,42.85,42.91,242650.0,36.2986,36.3493,36.2394,36.2901,242650.0
2021-07-29 15:30:00,42.91,42.94,42.77,42.85,888362.0,36.2901,36.3155,36.1717,36.2394,888362.0
2021-07-30 09:30:00,42.74,43.3,42.58,43.02,496723.0,36.1464,36.62,36.011,36.3832,496723.0
2021-07-30 10:00:00,43.02,43.34,42.86,42.87,376874.0,36.3832,36.6538,36.2479,36.2563,376874.0
2021-07-30 10:30:00,42.87,42.97,42.61,42.64,308239.0,36.2563,36.3409,36.0364,36.0618,308239.0
2021-07-30 11:00:00,42.63,42.83,42.61,42.66,326270.0,36.0533,36.2225,36.0364,36.0787,326270.0
2021-07-30 11:30:00,42.66,42.73,42.5,42.65,332505.0,36.0787,36.1379,35.9434,36.0703,332505.0
2021-07-30 12:00:00,42.65,42.65,42.43,42.55,284217.0,36.0703,36.0703,35.8842,35.9857,284217.0
2021-07-30 12:30:00,42.55,42.62,42.28,42.29,232144.0,35.9857,36.0449,35.7573,35.7658,232144.0
2021-07-30 13:00:00,42.29,42.35,42.14,42.24,240836.0,35.7658,35.8165,35.6389,35.7235,240836.0
2021-07-30 13:30:00,42.24,42.34,42.18,42.33,262156.0,35.7235,35.8081,35.6728,35.7996,262156.0
2021-07-30 14:00:00,42.32,42.33,42.04,42.05,262460.0,35.7912,35.7996,35.5544,35.5628,262460.0
2021-07-30 14:30:00,42.04,42.14,41.97,42.13,353550.0,35.5544,35.6389,35.4952,35.6305,353550.0
2021-07-30 15:00:00,42.12,42.17,41.96,42.13,356159.0,35.622,35.6643,35.4867,35.6305,356159.0
2021-07-30 15:30:00,42.13,42.22,42.07,42.16,936642.0,35.6305,35.7066,35.5797,35.6558,936642.0
2021-08-02 09:30:00,42.38,43.44,42.38,43.11,492411.0,35.8419,36.7384,35.8419,36.4593,492411.0
2021-08-02 10:00:00,43.13,43.24,42.77,42.78,353381.0,36.4762,36.5692,36.1717,36.1802,353381.0
2021-08-02 10:30:00,42.78,43.05,42.38,42.4,224321.0,36.1802,36.4085,35.8419,35.8588,224321.0
2021-08-02 11:00:00,42.39,42.55,42.2,42.25,241357.0,35.8504,35.9857,35.6897,35.732,241357.0
2021-08-02 11:30:00,42.25,42.33,42.01,42.03,210526.0,35.732,35.7996,35.529,35.5459,210526.0
2021-08-02 12:00:00,42.03,42.08,41.74,41.89,175312.0,35.5459,35.5882,35.3006,35.4275,175312.0
2021-08-02 12:30:00,41.89,42.06,41.89,42.02,151507.0,35.4275,35.5713,35.4275,35.5374,151507.0
2021-08-02 13:00:00,42.02,42.08,41.88,42.05,137149.0,35.5374,35.5882,35.419,35.5628,137149.0
2021-08-02 13:30:00,42.04,42.08,41.93,41.98,102304.0,35.5544,35.5882,35.4613,35.5036,102304.0
2021-08-02 14:00:00,41.99,42.19,41.91,42.09,167572.0,35.5121,35.6812,35.4444,35.5966,167572.0
2021-08-02 14:30:00,42.09,42.12,41.96,42.02,183248.0,35.5966,35.622,35.4867,35.5374,183248.0
2021-08-02 15:00:00,42.02,42.04,41.86,41.97,219956.0,35.5374,35.5544,35.4021,35.4952,219956.0
2021-08-02 15:30:00,41.97,42.01,41.76,41.8,897723.0,35.4952,35.529,35.3176,35.3514,897723.0
2021-08-03 09:30:00,42.0,42.18,40.87,41.33,509029.0,35.5205,35.6728,34.5649,34.9539,509029.0
2021-08-03 10:00:00,41.34,41.89,41.31,41.79,511678.0,34.9623,35.4275,34.937,35.3429,511678.0
2021-08-03 10:30:00,41.8,42.25,41.64,41.99,366869.0,35.3514,35.732,35.2161,35.5121,366869.0
2021-08-03 11:00:00,41.98,42.39,41.95,42.36,341980.0,35.5036,35.8504,35.4782,35.825,341980.0
2021-08-03 11:30:00,42.37,42.54,42.33,42.38,290660.0,35.8334,35.9772,35.7996,35.8419,290660.0
2021-08-03 12:00:00,42.38,42.46,42.29,42.34,261817.0,35.8419,35.9096,35.7658,35.8081,261817.0
2021-08-03 12:30:00,42.34,42.55,42.26,42.44,216459.0,35.8081,35.9857,35.7404,35.8926,216459.0
2021-08-03 13:00:00,42.45,42.52,42.08,42.43,636058.0,35.9011,35.9603,35.5882,35.8842,636058.0
2021-08-03 13:30:00,42.42,42.68,42.31,42.66,240099.0,35.8757,36.0956,35.7827,36.0787,240099.0
2021-08-03 14:00:00,42.67,42.72,42.61,42.71,149273.0,36.0872,36.1295,36.0364,36.121,149273.0
2021-08-03 14:30:00,42.7,42.9,42.7,42.89,411493.0,36.1125,36.2817,36.1125,36.2732,411493.0
2021-08-03 15:00:00,42.88,43.0,42.73,43.0,566645.0,36.2648,36.3663,36.1379,36.3663,566645.0
2021-08-03 15:30:00,43.0,43.0,42.79,42.87,709908.0,36.3663,36.3663,36.1887,36.2563,709908.0
2021-08-04 09:30:00,42.08,42.52,41.95,42.04,683598.0,35.5882,35.9603,35.4782,35.5544,683598.0
2021-08-04 10:00:00,42.07,42.64,42.06,42.57,518465.0,35.5797,36.0618,35.5713,36.0026,518465.0
2021-08-04 10:30:00,42.56,42.76,42.2,42.59,326533.0,35.9941,36.1633,35.6897,36.0195,326533.0
2021-08-04 11:00:00,42.59,42.81,42.35,42.68,423757.0,36.0195,36.2056,35.8165,36.0956,423757.0
2021-08-04 11:30:00,42.69,42.69,42.2,42.25,178455.0,36.1041,36.1041,35.6897,35.732,178455.0
2021-08-04 12:00:00,42.24,42.36,42.15,42.25,246712.0,35.7235,35.825,35.6474,35.732,246712.0
2021-08-04 12:30:00,42.25,42.41,42.21,42.32,152022.0,35.732,35.8673,35.6981,35.7912,152022.0
2021-08-04 13:00:00,42.32,42.37,42.21,42.3,121085.0,35.7912,35.8334,35.6981,35.7742,121085.0
2021-08-04 13:30:00,42.29,42.4,42.23,42.4,81477.0,35.7658,35.8588,35.715,35.8588,81477.0
2021-08-04 14:00:00,42.41,42.43,42.28,42.3,103057.0,35.8673,35.8842,35.7573,35.7742,103057.0
2021-08-04 14:30:00,42.3,42.41,42.26,42.4,451534.0,35.7742,35.8673,35.7404,35.8588,451534.0
2021-08-04 15:00:00,42.4,42.4,42.27,42.36,257881.0,35.8588,35.8588,35.7489,35.825,257881.0
2021-08-04 15:30:00,42.36,42.41,42.14,42.15,804097.0,35.825,35.8673,35.6389,35.6474,804097.0
2021-08-05 09:30:00,42.51,43.0,42.5,42.97,545919.0,35.9518,36.3663,35.9434,36.3409,545919.0
2021-08-05 10:00:00,42.98,43.04,42.62,42.69,316979.0,36.3493,36.4001,36.0449,36.1041,316979.0
2021-08-05 10:30:00,42.68,42.97,42.68,42.9,202369.0,36.0956,36.3409,36.0956,36.2817,202369.0
2021-08-05 11:00:00,42.9,43.16,42.86,43.13,233241.0,36.2817,36.5016,36.2479,36.4762,233241.0
2021-08-05 11:30:00,43.12,43.16,42.97,43.06,251444.0,36.4677,36.5016,36.3409,36.417,251444.0
2021-08-05 12:00:00,43.06,43.1,42.93,42.96,253640.0,36.417,36.4508,36.3071,36.3324,253640.0
2021-08-05 12:30:00,42.96,42.97,42.73,42.81,686200.0,36.3324,36.3409,36.1379,36.2056,686200.0
2021-08-05 13:00:00,42.82,43.02,42.8,42.98,187250.0,36.214,36.3832,36.1971,36.3493,187250.0
2021-08-05 13:30:00,42.98,43.01,42.87,42.93,192808.0,36.3493,36.3747,36.2563,36.3071,192808.0
2021-08-05 14:00:00,42.94,42.94,42.77,42.81,133736.0,36.3155,36.3155,36.1717,36.2056,133736.0
2021-08-05 14:30:00,42.81,42.84,42.75,42.77,164094.0,36.2056,36.2309,36.1548,36.1717,164094.0
2021-08-05 15:00:00,42.77,43.01,42.75,42.98,317147.0,36.1717,36.3747,36.1548,36.3493,317147.0
2021-08-05 15:30:00,42.98,43.14,42.93,43.13,1180921.0,36.3493,36.4847,36.3071,36.4762,1180921.0
2021-08-06 09:30:00,43.75,44.47,43.75,44.16,578934.0,37.0005,37.6095,37.0005,37.3473,578934.0
2021-08-06 10:00:00,44.15,44.33,43.96,44.25,321952.0,37.3388,37.4911,37.1782,37.4234,321952.0
2021-08-06 10:30:00,44.26,44.4,44.11,44.4,553680.0,37.4319,37.5503,37.305,37.5503,553680.0
2021-08-06 11:00:00,44.39,44.68,44.37,44.53,290419.0,37.5418,37.7871,37.5249,37.6602,290419.0
2021-08-06 11:30:00,44.53,44.57,44.43,44.47,236863.0,37.6602,37.694,37.5756,37.6095,236863.0
2021-08-06 12:00:00,44.47,44.6,44.34,44.34,160175.0,37.6095,37.7194,37.4995,37.4995,160175.0
2021-08-06 12:30:00,44.35,44.43,44.29,44.34,106978.0,37.508,37.5756,37.4572,37.4995,106978.0
2021-08-06 13:00:00,44.32,44.33,44.18,44.2,108386.0,37.4826,37.4911,37.3642,37.3811,108386.0
2021-08-06 13:30:00,44.2,44.28,44.1,44.26,107063.0,37.3811,37.4488,37.2966,37.4319,107063.0
2021-08-06 14:00:00,44.25,44.29,44.11,44.15,137296.0,37.4234,37.4572,37.305,37.3388,137296.0
2021-08-06 14:30:00,44.15,44.18,44.01,44.02,104529.0,37.3388,37.3642,37.2204,37.2289,104529.0
2021-08-06 15:00:00,44.03,44.11,43.98,44.09,105602.0,37.2374,37.305,37.1951,37.2881,105602.0
2021-08-06 15:30:00,44.09,44.12,43.88,43.97,547678.0,37.2881,37.3135,37.1105,37.1866,547678.0
2021-08-09 09:30:00,43.77,43.83,43.28,43.64,283937.0,37.0175,37.0682,36.6031,36.9075,283937.0
2021-08-09 10:00:00,43.65,43.91,43.49,43.67,211240.0,36.916,37.1359,36.7807,36.9329,211240.0
2021-08-09 10:30:00,43.66,44.0,43.52,43.95,149130.0,36.9244,37.212,36.806,37.1697,149130.0
2021-08-09 11:00:00,43.96,44.08,43.83,43.93,133317.0,37.1782,37.2796,37.0682,37.1528,133317.0
2021-08-09 11:30:00,43.9,44.03,43.87,44.0,110347.0,37.1274,37.2374,37.102,37.212,110347.0
2021-08-09 12:00:00,43.99,44.22,43.93,44.19,156095.0,37.2035,37.398,37.1528,37.3727,156095.0
2021-08-09 12:30:00,44.2,44.32,44.16,44.26,121366.0,37.3811,37.4826,37.3473,37.4319,121366.0
2021-08-09 13:00:00,44.25,44.36,44.2,44.33,123325.0,37.4234,37.5164,37.3811,37.4911,123325.0
2021-08-09 13:30:00,44.33,44.41,44.25,44.37,122792.0,37.4911,37.5587,37.4234,37.5249,122792.0
2021-08-09 14:00:00,44.37,44.4,44.24,44.31,126601.0,37.5249,37.5503,37.415,37.4742,126601.0
2021-08-09 14:30:00,44.33,44.41,44.25,44.3,127533.0,37.4911,37.5587,37.4234,37.4657,127533.0
2021-08-09 15:00:00,44.31,44.34,44.04,44.06,126810.0,37.4742,37.4995,37.2458,37.2627,126810.0
2021-08-09 15:30:00,44.07,44.13,43.8,43.89,554190.0,37.2712,37.3219,37.0428,37.119,554190.0
2021-08-10 09:30:00,43.73,43.88,43.56,43.73,308502.0,36.9836,37.1105,36.8399,36.9836,308502.0
2021-08-10 10:00:00,43.73,44.5,43.63,44.49,265425.0,36.9836,37.6348,36.8991,37.6264,265425.0
2021-08-10 10:30:00,44.5,44.7,44.41,44.56,248536.0,37.6348,37.804,37.5587,37.6856,248536.0
2021-08-10 11:00:00,44.57,44.79,44.55,44.73,175533.0,37.694,37.8801,37.6771,37.8294,175533.0
2021-08-10 11:30:00,44.74,44.76,44.57,44.71,175496.0,37.8378,37.8547,37.694,37.8124,175496.0
2021-08-10 12:00:00,44.7,44.7,44.37,44.45,129276.0,37.804,37.804,37.5249,37.5926,129276.0
2021-08-10 12:30:00,44.45,44.49,44.36,44.49,83252.0,37.5926,37.6264,37.5164,37.6264,83252.0
2021-08-10 13:00:00,44.48,44.58,44.44,44.57,90734.0,37.6179,37.7025,37.5841,37.694,90734.0
2021-08-10 13:30:00,44.57,44.6,44.28,44.43,117312.0,37.694,37.7194,37.4488,37.5756,117312.0
2021-08-10 14:00:00,44.42,44.52,44.37,44.41,153630.0,37.5672,37.6518,37.5249,37.5587,153630.0
2021-08-10 14:30:00,44.43,44.47,44.37,44.45,104248.0,37.5756,37.6095,37.5249,37.5926,104248.0
2021-08-10 15:00:00,44.44,44.48,44.33,44.46,149928.0,37.5841,37.6179,37.4911,37.601,149928.0
2021-08-10 15:30:00,44.46,44.59,44.43,44.55,468356.0,37.601,37.711,37.5756,37.6771,468356.0
2021-08-11 09:30:00,44.66,44.9,44.14,44.69,379346.0,37.7702,37.9731,37.3304,37.7955,379346.0
2021-08-11 10:00:00,44.7,44.91,44.56,44.85,206502.0,37.804,37.9816,37.6856,37.9308,206502.0
2021-08-11 10:30:00,44.85,45.19,44.72,45.17,378457.0,37.9308,38.2184,37.8209,38.2015,378457.0
2021-08-11 11:00:00,45.18,45.43,45.1,45.14,271036.0,38.2099,38.4214,38.1423,38.1761,271036.0
2021-08-11 11:30:00,45.12,45.32,45.09,45.23,191880.0,38.1592,38.3283,38.1338,38.2522,191880.0
2021-08-11 12:00:00,45.23,45.3,45.13,45.28,132694.0,38.2522,38.3114,38.1677,38.2945,132694.0
2021-08-11 12:30:00,45.27,45.38,45.23,45.32,125030.0,38.2861,38.3791,38.2522,38.3283,125030.0
2021-08-11 13:00:00,45.32,45.39,45.11,45.19,201126.0,38.3283,38.3875,38.1507,38.2184,201126.0
2021-08-11 13:30:00,45.18,45.32,45.17,45.27,167243.0,38.2099,38.3283,38.2015,38.2861,167243.0
2021-08-11 14:00:00,45.27,45.39,45.26,45.38,144444.0,38.2861,38.3875,38.2776,38.3791,144444.0
2021-08-11 14:30:00,45.37,45.37,45.27,45.34,217810.0,38.3706,38.3706,38.2861,38.3453,217810.0
2021-08-11 15:00:00,45.35,45.45,45.33,45.36,180456.0,38.3537,38.4383,38.3368,38.3622,180456.0
2021-08-11 15:30:00,45.36,45.37,45.23,45.34,590153.0,38.3622,38.3706,38.2522,38.3453,590153.0
2021-08-12 09:30:00,45.35,45.51,45.06,45.33,266337.0,38.3537,38.489,38.1085,38.3368,266337.0
2021-08-12 10:00:00,45.34,45.36,44.89,45.01,186901.0,38.3453,38.3622,37.9647,38.0662,186901.0
2021-08-12 10:30:00,45.02,45.1,44.9,44.98,142821.0,38.0746,38.1423,37.9731,38.0408,142821.0
2021-08-12 11:00:00,44.98,45.22,44.92,45.21,138123.0,38.0408,38.2438,37.99,38.2353,138123.0
2021-08-12 11:30:00,45.2,45.29,45.11,45.28,88688.0,38.2269,38.303,38.1507,38.2945,88688.0
2021-08-12 12:00:00,45.28,45.46,45.26,45.42,85194.0,38.2945,38.4467,38.2776,38.4129,85194.0
2021-08-12 12:30:00,45.43,45.45,45.35,45.44,63116.0,38.4214,38.4383,38.3537,38.4298,63116.0
2021-08-12 13:00:00,45.44,45.48,45.27,45.3,156364.0,38.4298,38.4637,38.2861,38.3114,156364.0
2021-08-12 13:30:00,45.3,45.34,45.25,45.32,50462.0,38.3114,38.3453,38.2691,38.3283,50462.0
2021-08-12 14:00:00,45.33,45.33,45.25,45.26,63698.0,38.3368,38.3368,38.2691,38.2776,63698.0
2021-08-12 14:30:00,45.26,45.39,45.21,45.3,83577.0,38.2776,38.3875,38.2353,38.3114,83577.0
2021-08-12 15:00:00,45.3,45.37,45.26,45.27,67821.0,38.3114,38.3706,38.2776,38.2861,67821.0
2021-08-12 15:30:00,45.27,45.4,45.24,45.29,477068.0,38.2861,38.396,38.2607,38.303,477068.0
2021-08-13 09:30:00,45.42,45.63,45.05,45.07,404169.0,38.4129,38.5905,38.1,38.1169,404169.0
2021-08-13 10:00:00,45.07,45.11,44.75,44.86,223235.0,38.1169,38.1507,37.8463,37.9393,223235.0
2021-08-13 10:30:00,44.83,44.99,44.82,44.98,156997.0,37.9139,38.0493,37.9055,38.0408,156997.0
2021-08-13 11:00:00,44.97,45.16,44.92,44.97,132503.0,38.0323,38.193,37.99,38.0323,132503.0
2021-08-13 11:30:00,44.97,45.05,44.91,44.97,112885.0,38.0323,38.1,37.9816,38.0323,112885.0
2021-08-13 12:00:00,44.98,45.09,44.93,44.96,68763.0,38.0408,38.1338,37.9985,38.0239,68763.0
2021-08-13 12:30:00,44.96,45.09,44.95,45.0,61338.0,38.0239,38.1338,38.0154,38.0577,61338.0
2021-08-13 13:00:00,45.01,45.01,44.89,44.98,73556.0,38.0662,38.0662,37.9647,38.0408,73556.0
2021-08-13 13:30:00,44.97,45.11,44.97,45.04,56436.0,38.0323,38.1507,38.0323,38.0915,56436.0
2021-08-13 14:00:00,45.04,45.05,44.88,44.89,92978.0,38.0915,38.1,37.9562,37.9647,92978.0
2021-08-13 14:30:00,44.89,44.9,44.76,44.84,66863.0,37.9647,37.9731,37.8547,37.9224,66863.0
2021-08-13 15:00:00,44.84,44.91,44.76,44.77,66865.0,37.9224,37.9816,37.8547,37.8632,66865.0
2021-08-13 15:30:00,44.76,44.87,44.68,44.78,530120.0,37.8547,37.9478,37.7871,37.8716,530120.0
2021-08-16 09:30:00,44.43,44.46,43.83,43.98,337904.0,37.5756,37.601,37.0682,37.1951,337904.0
2021-08-16 10:00:00,43.97,44.66,43.85,44.27,232940.0,37.1866,37.7702,37.0851,37.4403,232940.0
2021-08-16 10:30:00,44.31,44.48,44.11,44.27,168213.0,37.4742,37.6179,37.305,37.4403,168213.0
2021-08-16 11:00:00,44.26,44.36,44.13,44.27,155738.0,37.4319,37.5164,37.3219,37.4403,155738.0
2021-08-16 11:30:00,44.27,44.43,44.21,44.29,108963.0,37.4403,37.5756,37.3896,37.4572,108963.0
2021-08-16 12:00:00,44.28,44.3,44.17,44.17,79600.0,37.4488,37.4657,37.3558,37.3558,79600.0
2021-08-16 12:30:00,44.16,44.23,44.09,44.18,54292.0,37.3473,37.4065,37.2881,37.3642,54292.0
2021-08-16 13:00:00,44.18,44.28,44.14,44.16,94804.0,37.3642,37.4488,37.3304,37.3473,94804.0
2021-08-16 13:30:00,44.16,44.22,44.08,44.22,105728.0,37.3473,37.398,37.2796,37.398,105728.0
2021-08-16 14:00:00,44.22,44.31,44.14,44.14,73949.0,37.398,37.4742,37.3304,37.3304,73949.0
2021-08-16 14:30:00,44.13,44.32,44.1,44.25,75506.0,37.3219,37.4826,37.2966,37.4234,75506.0
2021-08-16 15:00:00,44.24,44.31,44.16,44.16,129854.0,37.415,37.4742,37.3473,37.3473,129854.0
2021-08-16 15:30:00,44.16,44.27,44.12,44.27,429714.0,37.3473,37.4403,37.3135,37.4403,429714.0
2021-08-17 09:30:00,43.73,43.92,43.44,43.49,378675.0,36.9836,37.1443,36.7384,36.7807,378675.0
2021-08-17 10:00:00,43.51,44.01,43.38,43.77,419653.0,36.7976,37.2204,36.6876,37.0175,419653.0
2021-08-17 10:30:00,43.79,43.89,43.46,43.49,303842.0,37.0344,37.119,36.7553,36.7807,303842.0
2021-08-17 11:00:00,43.48,43.52,43.34,43.41,303012.0,36.7722,36.806,36.6538,36.713,303012.0
2021-08-17 11:30:00,43.42,43.6,43.41,43.5,192236.0,36.7215,36.8737,36.713,36.7891,192236.0
2021-08-17 12:00:00,43.51,43.52,43.25,43.27,158039.0,36.7976,36.806,36.5777,36.5946,158039.0
2021-08-17 12:30:00,43.25,43.25,42.66,42.67,237256.0,36.5777,36.5777,36.0787,36.0872,237256.0
2021-08-17 13:00:00,42.66,43.03,42.65,43.03,203049.0,36.0787,36.3916,36.0703,36.3916,203049.0
2021-08-17 13:30:00,43.04,43.04,42.79,43.01,224975.0,36.4001,36.4001,36.1887,36.3747,224975.0
2021-08-17 14:00:00,43.01,43.14,42.95,42.96,160358.0,36.3747,36.4847,36.324,36.3324,160358.0
2021-08-17 14:30:00,42.96,43.23,42.9,43.2,172504.0,36.3324,36.5608,36.2817,36.5354,172504.0
2021-08-17 15:00:00,43.21,43.29,43.16,43.21,157172.0,36.5439,36.6115,36.5016,36.5439,157172.0
2021-08-17 15:30:00,43.2,43.35,43.15,43.32,460234.0,36.5354,36.6623,36.4931,36.6369,460234.0
2021-08-18 09:30:00,43.13,43.34,42.82,43.33,356574.0,36.4762,36.6538,36.214,36.6453,356574.0
2021-08-18 10:00:00,43.34,43.53,43.24,43.46,205622.0,36.6538,36.8145,36.5692,36.7553,205622.0
2021-08-18 10:30:00,43.46,43.67,43.4,43.56,230223.0,36.7553,36.9329,36.7045,36.8399,230223.0
2021-08-18 11:00:00,43.58,43.84,43.54,43.8,258476.0,36.8568,37.0767,36.8229,37.0428,258476.0
2021-08-18 11:30:00,43.79,43.8,43.55,43.66,215348.0,37.0344,37.0428,36.8314,36.9244,215348.0
2021-08-18 12:00:00,43.66,43.81,43.46,43.5,136116.0,36.9244,37.0513,36.7553,36.7891,136116.0
2021-08-18 12:30:00,43.5,43.64,43.43,43.52,110587.0,36.7891,36.9075,36.7299,36.806,110587.0
2021-08-18 13:00:00,43.52,43.64,43.47,43.63,68749.0,36.806,36.9075,36.7637,36.8991,68749.0
2021-08-18 13:30:00,43.63,43.66,43.58,43.6,83825.0,36.8991,36.9244,36.8568,36.8737,83825.0
2021-08-18 14:00:00,43.59,43.61,43.24,43.45,323402.0,36.8652,36.8821,36.5692,36.7468,323402.0
2021-08-18 14:30:00,43.45,43.58,43.33,43.4,141958.0,36.7468,36.8568,36.6453,36.7045,141958.0
2021-08-18 15:00:00,43.39,43.41,43.16,43.19,241271.0,36.6961,36.713,36.5016,36.5269,241271.0
2021-08-18 15:30:00,43.18,43.24,42.84,42.89,560906.0,36.5185,36.5692,36.2309,36.2732,560906.0
2021-08-19 09:30:00,42.37,42.83,42.3,42.65,496742.0,35.8334,36.2225,35.7742,36.0703,496742.0
2021-08-19 10:00:00,42.64,42.76,42.44,42.46,259325.0,36.0618,36.1633,35.8926,35.9096,259325.0
2021-08-19 10:30:00,42.46,42.46,42.09,42.4,305413.0,35.9096,35.9096,35.5966,35.8588,305413.0
2021-08-19 11:00:00,42.39,42.44,41.8,41.87,281449.0,35.8504,35.8926,35.3514,35.4106,281449.0
2021-08-19 11:30:00,41.87,42.21,41.84,42.16,271446.0,35.4106,35.6981,35.3852,35.6558,271446.0
2021-08-19 12:00:00,42.17,42.26,42.0,42.2,238324.0,35.6643,35.7404,35.5205,35.6897,238324.0
2021-08-19 12:30:00,42.19,42.24,42.07,42.24,157650.0,35.6812,35.7235,35.5797,35.7235,157650.0
2021-08-19 13:00:00,42.23,42.24,41.9,41.9,246539.0,35.715,35.7235,35.436,35.436,246539.0
2021-08-19 13:30:00,41.9,41.94,41.7,41.71,402529.0,35.436,35.4698,35.2668,35.2753,402529.0
2021-08-19 14:00:00,41.71,41.86,41.63,41.7,296058.0,35.2753,35.4021,35.2076,35.2668,296058.0
2021-08-19 14:30:00,41.7,41.8,41.56,41.72,346146.0,35.2668,35.3514,35.1484,35.2837,346146.0
2021-08-19 15:00:00,41.72,42.05,41.72,42.03,383072.0,35.2837,35.5628,35.2837,35.5459,383072.0
2021-08-19 15:30:00,42.04,42.08,41.78,41.86,1417259.0,35.5544,35.5882,35.3345,35.4021,1417259.0
2021-08-20 09:30:00,41.81,42.17,41.56,41.86,472375.0,35.3598,35.6643,35.1484,35.4021,472375.0
2021-08-20 10:00:00,41.85,41.98,41.72,41.77,356735.0,35.3937,35.5036,35.2837,35.326,356735.0
2021-08-20 10:30:00,41.77,41.95,41.56,41.59,463139.0,35.326,35.4782,35.1484,35.1738,463139.0
2021-08-20 11:00:00,41.59,42.07,41.56,41.93,279258.0,35.1738,35.5797,35.1484,35.4613,279258.0
2021-08-20 11:30:00,41.92,42.21,41.92,42.2,148220.0,35.4529,35.6981,35.4529,35.6897,148220.0
2021-08-20 12:00:00,42.2,42.28,42.04,42.15,117426.0,35.6897,35.7573,35.5544,35.6474,117426.0
2021-08-20 12:30:00,42.17,42.28,42.12,42.14,88679.0,35.6643,35.7573,35.622,35.6389,88679.0
2021-08-20 13:00:00,42.14,42.27,42.12,42.19,75205.0,35.6389,35.7489,35.622,35.6812,75205.0
2021-08-20 13:30:00,42.19,42.28,42.1,42.1,95707.0,35.6812,35.7573,35.6051,35.6051,95707.0
2021-08-20 14:00:00,42.11,42.25,42.07,42.09,107561.0,35.6136,35.732,35.5797,35.5966,107561.0
2021-08-20 14:30:00,42.09,42.13,42.04,42.12,111941.0,35.5966,35.6305,35.5544,35.622,111941.0
2021-08-20 15:00:00,42.12,42.29,42.06,42.29,145602.0,35.622,35.7658,35.5713,35.7658,145602.0
2021-08-20 15:30:00,42.28,42.38,42.2,42.34,639762.0,35.7573,35.8419,35.6897,35.8081,639762.0
2021-08-23 09:30:00,42.68,43.04,42.68,43.03,300526.0,36.0956,36.4001,36.0956,36.3916,300526.0
2021-08-23 10:00:00,43.04,43.04,42.58,42.59,245678.0,36.4001,36.4001,36.011,36.0195,245678.0
2021-08-23 10:30:00,42.59,42.75,42.49,42.66,192566.0,36.0195,36.1548,35.9349,36.0787,192566.0
2021-08-23 11:00:00,42.66,42.83,42.61,42.82,144035.0,36.0787,36.2225,36.0364,36.214,144035.0
2021-08-23 11:30:00,42.82,42.84,42.69,42.8,111377.0,36.214,36.2309,36.1041,36.1971,111377.0
2021-08-23 12:00:00,42.8,42.89,42.78,42.79,141919.0,36.1971,36.2732,36.1802,36.1887,141919.0
2021-08-23 12:30:00,42.8,42.85,42.68,42.76,104839.0,36.1971,36.2394,36.0956,36.1633,104839.0
2021-08-23 13:00:00,42.77,42.89,42.74,42.88,91074.0,36.1717,36.2732,36.1464,36.2648,91074.0
2021-08-23 13:30:00,42.89,42.95,42.79,42.85,95557.0,36.2732,36.324,36.1887,36.2394,95557.0
2021-08-23 14:00:00,42.84,42.9,42.8,42.84,84963.0,36.2309,36.2817,36.1971,36.2309,84963.0
2021-08-23 14:30:00,42.85,42.91,42.84,42.86,84345.0,36.2394,36.2901,36.2309,36.2479,84345.0
2021-08-23 15:00:00,42.86,42.99,42.84,42.98,145060.0,36.2479,36.3578,36.2309,36.3493,145060.0
2021-08-23 15:30:00,42.98,42.99,42.79,42.82,370578.0,36.3493,36.3578,36.1887,36.214,370578.0
2021-08-24 09:30:00,42.98,43.66,42.95,43.5,336831.0,36.3493,36.9244,36.324,36.7891,336831.0
2021-08-24 10:00:00,43.51,43.54,43.11,43.31,248022.0,36.7976,36.8229,36.4593,36.6284,248022.0
2021-08-24 10:30:00,43.32,43.42,43.26,43.39,110783.0,36.6369,36.7215,36.5861,36.6961,110783.0
2021-08-24 11:00:00,43.4,43.51,43.33,43.38,120969.0,36.7045,36.7976,36.6453,36.6876,120969.0
2021-08-24 11:30:00,43.38,43.39,43.25,43.27,100829.0,36.6876,36.6961,36.5777,36.5946,100829.0
2021-08-24 12:00:00,43.26,43.36,43.2,43.36,83318.0,36.5861,36.6707,36.5354,36.6707,83318.0
2021-08-24 12:30:00,43.36,43.54,43.36,43.53,63272.0,36.6707,36.8229,36.6707,36.8145,63272.0
2021-08-24 13:00:00,43.52,43.66,43.52,43.56,112055.0,36.806,36.9244,36.806,36.8399,112055.0
2021-08-24 13:30:00,43.55,43.61,43.52,43.57,64069.0,36.8314,36.8821,36.806,36.8483,64069.0
2021-08-24 14:00:00,43.57,43.65,43.45,43.5,212327.0,36.8483,36.916,36.7468,36.7891,212327.0
2021-08-24 14:30:00,43.51,43.62,43.47,43.57,89669.0,36.7976,36.8906,36.7637,36.8483,89669.0
2021-08-24 15:00:00,43.58,43.6,43.49,43.57,99872.0,36.8568,36.8737,36.7807,36.8483,99872.0
2021-08-24 15:30:00,43.56,43.59,43.46,43.51,457353.0,36.8399,36.8652,36.7553,36.7976,457353.0
2021-08-25 09:30:00,43.74,44.2,43.52,44.18,208407.0,36.9921,37.3811,36.806,37.3642,208407.0
2021-08-25 10:00:00,44.19,44.31,44.03,44.31,235849.0,37.3727,37.4742,37.2374,37.4742,235849.0
2021-08-25 10:30:00,44.3,44.51,44.21,44.3,199970.0,37.4657,37.6433,37.3896,37.4657,199970.0
2021-08-25 11:00:00,44.31,44.48,44.2,44.48,132942.0,37.4742,37.6179,37.3811,37.6179,132942.0
2021-08-25 11:30:00,44.48,44.66,44.45,44.62,98010.0,37.6179,37.7702,37.5926,37.7363,98010.0
2021-08-25 12:00:00,44.62,44.76,44.6,44.63,213014.0,37.7363,37.8547,37.7194,37.7448,213014.0
2021-08-25 12:30:00,44.63,44.67,44.54,44.6,93242.0,37.7448,37.7786,37.6687,37.7194,93242.0
2021-08-25 13:00:00,44.62,44.78,44.57,44.72,104273.0,37.7363,37.8716,37.694,37.8209,104273.0
2021-08-25 13:30:00,44.72,44.83,44.7,44.78,129591.0,37.8209,37.9139,37.804,37.8716,129591.0
2021-08-25 14:00:00,44.78,44.84,44.59,44.64,95710.0,37.8716,37.9224,37.711,37.7532,95710.0
2021-08-25 14:30:00,44.63,44.63,44.5,44.54,128644.0,37.7448,37.7448,37.6348,37.6687,128644.0
2021-08-25 15:00:00,44.54,44.56,44.42,44.47,94998.0,37.6687,37.6856,37.5672,37.6095,94998.0
2021-08-25 15:30:00,44.48,44.5,44.34,44.4,430593.0,37.6179,37.6348,37.4995,37.5503,430593.0
2021-08-26 09:30:00,44.63,44.72,44.39,44.66,348063.0,37.7448,37.8209,37.5418,37.7702,348063.0
2021-08-26 10:00:00,44.65,44.71,44.39,44.59,206304.0,37.7617,37.8124,37.5418,37.711,206304.0
2021-08-26 10:30:00,44.61,44.63,44.06,44.11,178771.0,37.7279,37.7448,37.2627,37.305,178771.0
2021-08-26 11:00:00,44.1,44.33,44.0,44.24,148445.0,37.2966,37.4911,37.212,37.415,148445.0
2021-08-26 11:30:00,44.23,44.26,44.1,44.11,123081.0,37.4065,37.4319,37.2966,37.305,123081.0
2021-08-26 12:00:00,44.11,44.16,43.91,44.04,119981.0,37.305,37.3473,37.1359,37.2458,119981.0
2021-08-26 12:30:00,44.04,44.09,43.9,43.93,85773.0,37.2458,37.2881,37.1274,37.1528,85773.0
2021-08-26 13:00:00,43.95,44.02,43.81,43.85,72498.0,37.1697,37.2289,37.0513,37.0851,72498.0
2021-08-26 13:30:00,43.86,43.96,43.83,43.93,124559.0,37.0936,37.1782,37.0682,37.1528,124559.0
2021-08-26 14:00:00,43.93,43.93,43.71,43.8,90300.0,37.1528,37.1528,36.9667,37.0428,90300.0
2021-08-26 14:30:00,43.8,43.81,43.59,43.66,78265.0,37.0428,37.0513,36.8652,36.9244,78265.0
2021-08-26 15:00:00,43.65,43.72,43.56,43.65,162693.0,36.916,36.9752,36.8399,36.916,162693.0
2021-08-26 15:30:00,43.65,43.73,43.6,43.7,432645.0,36.916,36.9836,36.8737,36.9583,432645.0
2021-08-27 09:30:00,43.75,44.46,43.72,44.27,382570.0,37.0005,37.601,36.9752,37.4403,382570.0
2021-08-27 10:00:00,44.26,44.26,43.87,44.15,229338.0,37.4319,37.4319,37.102,37.3388,229338.0
2021-08-27 10:30:00,44.18,44.51,44.13,44.51,230107.0,37.3642,37.6433,37.3219,37.6433,230107.0
2021-08-27 11:00:00,44.51,44.59,44.39,44.47,149423.0,37.6433,37.711,37.5418,37.6095,149423.0
2021-08-27 11:30:00,44.48,44.6,44.43,44.6,91461.0,37.6179,37.7194,37.5756,37.7194,91461.0
2021-08-27 12:00:00,44.59,44.69,44.56,44.66,193572.0,37.711,37.7955,37.6856,37.7702,193572.0
2021-08-27 12:30:00,44.67,44.75,44.59,44.7,108955.0,37.7786,37.8463,37.711,37.804,108955.0
2021-08-27 13:00:00,44.7,44.78,44.69,44.74,83580.0,37.804,37.8716,37.7955,37.8378,83580.0
2021-08-27 13:30:00,44.73,44.82,44.66,44.8,257524.0,37.8294,37.9055,37.7702,37.8886,257524.0
2021-08-27 14:00:00,44.8,44.82,44.63,44.71,113712.0,37.8886,37.9055,37.7448,37.8124,113712.0
2021-08-27 14:30:00,44.72,44.76,44.6,44.73,101851.0,37.8209,37.8547,37.7194,37.8294,101851.0
2021-08-27 15:00:00,44.74,44.78,44.7,44.72,110220.0,37.8378,37.8716,37.804,37.8209,110220.0
2021-08-27 15:30:00,44.72,44.81,44.68,44.75,434355.0,37.8209,37.897,37.7871,37.8463,434355.0
2021-08-30 09:30:00,44.75,44.75,43.76,43.82,347260.0,37.8463,37.8463,37.009,37.0598,347260.0
2021-08-30 10:00:00,43.81,43.85,43.55,43.83,233923.0,37.0513,37.0851,36.8314,37.0682,233923.0
2021-08-30 10:30:00,43.83,43.99,43.74,43.88,170170.0,37.0682,37.2035,36.9921,37.1105,170170.0
2021-08-30 11:00:00,43.88,44.06,43.78,44.02,156670.0,37.1105,37.2627,37.0259,37.2289,156670.0
2021-08-30 11:30:00,44.02,44.09,43.86,44.03,109865.0,37.2289,37.2881,37.0936,37.2374,109865.0
2021-08-30 12:00:00,44.05,44.15,44.02,44.04,62577.0,37.2543,37.3388,37.2289,37.2458,62577.0
2021-08-30 12:30:00,44.04,44.09,43.94,43.98,102187.0,37.2458,37.2881,37.1612,37.1951,102187.0
2021-08-30 13:00:00,43.98,44.04,43.81,43.87,59111.0,37.1951,37.2458,37.0513,37.102,59111.0
2021-08-30 13:30:00,43.87,43.9,43.75,43.78,71710.0,37.102,37.1274,37.0005,37.0259,71710.0
2021-08-30 14:00:00,43.79,43.83,43.66,43.73,70240.0,37.0344,37.0682,36.9244,36.9836,70240.0
2021-08-30 14:30:00,43.72,43.75,43.67,43.71,53336.0,36.9752,37.0005,36.9329,36.9667,53336.0
2021-08-30 15:00:00,43.71,43.79,43.6,43.66,90284.0,36.9667,37.0344,36.8737,36.9244,90284.0
2021-08-30 15:30:00,43.65,43.68,43.45,43.45,329113.0,36.916,36.9413,36.7468,36.7468,329113.0
2021-08-31 09:30:00,43.68,43.95,43.36,43.48,326815.0,36.9413,37.1697,36.6707,36.7722,326815.0
2021-08-31 10:00:00,43.49,43.77,43.41,43.55,195279.0,36.7807,37.0175,36.713,36.8314,195279.0
2021-08-31 10:30:00,43.55,43.98,43.47,43.88,202495.0,36.8314,37.1951,36.7637,37.1105,202495.0
2021-08-31 11:00:00,43.88,44.1,43.84,44.03,124131.0,37.1105,37.2966,37.0767,37.2374,124131.0
2021-08-31 11:30:00,44.01,44.09,43.97,44.07,99715.0,37.2204,37.2881,37.1866,37.2712,99715.0
2021-08-31 12:00:00,44.06,44.17,44.03,44.08,105977.0,37.2627,37.3558,37.2374,37.2796,105977.0
2021-08-31 12:30:00,44.09,44.09,43.86,43.89,106489.0,37.2881,37.2881,37.0936,37.119,106489.0
2021-08-31 13:00:00,43.89,43.93,43.78,43.9,144188.0,37.119,37.1528,37.0259,37.1274,144188.0
2021-08-31 13:30:00,43.9,43.93,43.81,43.87,81298.0,37.1274,37.1528,37.0513,37.102,81298.0
2021-08-31 14:00:00,43.86,43.89,43.76,43.84,105150.0,37.0936,37.119,37.009,37.0767,105150.0
2021-08-31 14:30:00,43.85,43.91,43.73,43.82,89379.0,37.0851,37.1359,36.9836,37.0598,89379.0
2021-08-31 15:00:00,43.82,43.84,43.64,43.75,117046.0,37.0598,37.0767,36.9075,37.0005,117046.0
2021-08-31 15:30:00,43.76,43.91,43.71,43.78,628126.0,37.009,37.1359,36.9667,37.0259,628126.0
2021-09-01 09:30:00,43.85,43.85,43.0,43.0,254555.0,37.0851,37.0851,36.3663,36.3663,254555.0
2021-09-01 10:00:00,43.01,43.47,43.01,43.4,175973.0,36.3747,36.7637,36.3747,36.7045,175973.0
2021-09-01 10:30:00,43.4,43.53,43.32,43.42,212986.0,36.7045,36.8145,36.6369,36.7215,212986.0
2021-09-01 11:00:00,43.42,43.44,43.08,43.11,180961.0,36.7215,36.7384,36.4339,36.4593,180961.0
2021-09-01 11:30:00,43.12,43.2,43.05,43.09,79459.0,36.4677,36.5354,36.4085,36.4424,79459.0
2021-09-01 12:00:00,43.1,43.25,43.04,43.22,85242.0,36.4508,36.5777,36.4001,36.5523,85242.0
2021-09-01 12:30:00,43.21,43.41,43.2,43.29,93488.0,36.5439,36.713,36.5354,36.6115,93488.0
2021-09-01 13:00:00,43.28,43.33,43.22,43.23,145102.0,36.6031,36.6453,36.5523,36.5608,145102.0
2021-09-01 13:30:00,43.23,43.36,43.19,43.36,89883.0,36.5608,36.6707,36.5269,36.6707,89883.0
2021-09-01 14:00:00,43.37,43.37,43.16,43.16,93370.0,36.6792,36.6792,36.5016,36.5016,93370.0
2021-09-01 14:30:00,43.16,43.22,43.07,43.16,98047.0,36.5016,36.5523,36.4255,36.5016,98047.0
2021-09-01 15:00:00,43.16,43.2,43.06,43.16,145340.0,36.5016,36.5354,36.417,36.5016,145340.0
2021-09-01 15:30:00,43.16,43.25,43.08,43.2,308748.0,36.5016,36.5777,36.4339,36.5354,308748.0
2021-09-02 09:30:00,43.19,43.37,43.04,43.2,298449.0,36.5269,36.6792,36.4001,36.5354,298449.0
2021-09-02 10:00:00,43.2,43.41,43.05,43.4,236143.0,36.5354,36.713,36.4085,36.7045,236143.0
2021-09-02 10:30:00,43.4,43.81,43.39,43.7,263790.0,36.7045,37.0513,36.6961,36.9583,263790.0
2021-09-02 11:00:00,43.7,43.95,43.7,43.81,299506.0,36.9583,37.1697,36.9583,37.0513,299506.0
2021-09-02 11:30:00,43.81,43.99,43.74,43.96,159213.0,37.0513,37.2035,36.9921,37.1782,159213.0
2021-09-02 12:00:00,43.97,44.0,43.76,43.81,154120.0,37.1866,37.212,37.009,37.0513,154120.0
2021-09-02 12:30:00,43.82,43.85,43.73,43.84,148474.0,37.0598,37.0851,36.9836,37.0767,148474.0
2021-09-02 13:00:00,43.85,43.86,43.67,43.67,95404.0,37.0851,37.0936,36.9329,36.9329,95404.0
2021-09-02 13:30:00,43.67,43.71,43.52,43.64,138315.0,36.9329,36.9667,36.806,36.9075,138315.0
2021-09-02 14:00:00,43.63,43.66,43.44,43.45,130528.0,36.8991,36.9244,36.7384,36.7468,130528.0
2021-09-02 14:30:00,43.46,43.52,43.37,43.45,188022.0,36.7553,36.806,36.6792,36.7468,188022.0
2021-09-02 15:00:00,43.46,43.5,43.31,43.33,175269.0,36.7553,36.7891,36.6284,36.6453,175269.0
2021-09-02 15:30:00,43.33,43.5,43.22,43.49,639694.0,36.6453,36.7891,36.5523,36.7807,639694.0
2021-09-03 09:30:00,43.61,43.8,43.39,43.42,373956.0,36.8821,37.0428,36.6961,36.7215,373956.0
2021-09-03 10:00:00,43.39,43.69,43.19,43.39,154477.0,36.6961,36.9498,36.5269,36.6961,154477.0
2021-09-03 10:30:00,43.39,43.41,43.09,43.27,220910.0,36.6961,36.713,36.4424,36.5946,220910.0
2021-09-03 11:00:00,43.27,43.33,43.03,43.12,136561.0,36.5946,36.6453,36.3916,36.4677,136561.0
2021-09-03 11:30:00,43.13,43.17,43.03,43.16,136259.0,36.4762,36.51,36.3916,36.5016,136259.0
2021-09-03 12:00:00,43.14,43.14,42.9,42.98,181657.0,36.4847,36.4847,36.2817,36.3493,181657.0
2021-09-03 12:30:00,42.99,43.0,42.9,42.93,68799.0,36.3578,36.3663,36.2817,36.3071,68799.0
2021-09-03 13:00:00,42.94,43.17,42.91,43.06,84531.0,36.3155,36.51,36.2901,36.417,84531.0
2021-09-03 13:30:00,43.07,43.17,43.06,43.09,62061.0,36.4255,36.51,36.417,36.4424,62061.0
2021-09-03 14:00:00,43.08,43.23,43.07,43.13,76110.0,36.4339,36.5608,36.4255,36.4762,76110.0
2021-09-03 14:30:00,43.14,43.25,43.1,43.23,70710.0,36.4847,36.5777,36.4508,36.5608,70710.0
2021-09-03 15:00:00,43.22,43.28,43.12,43.14,102967.0,36.5523,36.6031,36.4677,36.4847,102967.0
2021-09-03 15:30:00,43.14,43.2,43.05,43.06,377060.0,36.4847,36.5354,36.4085,36.417,377060.0
2021-09-07 09:30:00,43.16,43.81,43.07,43.6,367126.0,36.5016,37.0513,36.4255,36.8737,367126.0
2021-09-07 10:00:00,43.59,43.81,43.47,43.49,234162.0,36.8652,37.0513,36.7637,36.7807,234162.0
2021-09-07 10:30:00,43.49,43.51,43.25,43.38,220741.0,36.7807,36.7976,36.5777,36.6876,220741.0
2021-09-07 11:00:00,43.37,43.43,43.15,43.34,168262.0,36.6792,36.7299,36.4931,36.6538,168262.0
2021-09-07 11:30:00,43.33,43.41,43.01,43.02,124677.0,36.6453,36.713,36.3747,36.3832,124677.0
2021-09-07 12:00:00,43.01,43.16,42.94,42.98,154072.0,36.3747,36.5016,36.3155,36.3493,154072.0
2021-09-07 12:30:00,42.99,43.09,42.98,43.08,61358.0,36.3578,36.4424,36.3493,36.4339,61358.0
2021-09-07 13:00:00,43.08,43.19,43.03,43.09,92290.0,36.4339,36.5269,36.3916,36.4424,92290.0
2021-09-07 13:30:00,43.1,43.21,43.08,43.16,73015.0,36.4508,36.5439,36.4339,36.5016,73015.0
2021-09-07 14:00:00,43.17,43.2,43.0,43.02,63447.0,36.51,36.5354,36.3663,36.3832,63447.0
2021-09-07 14:30:00,43.01,43.12,43.0,43.08,68837.0,36.3747,36.4677,36.3663,36.4339,68837.0
2021-09-07 15:00:00,43.08,43.12,42.95,42.96,122470.0,36.4339,36.4677,36.324,36.3324,122470.0
2021-09-07 15:30:00,42.96,43.05,42.9,42.91,738683.0,36.3324,36.4085,36.2817,36.2901,738683.0
2021-09-08 09:30:00,42.77,43.2,42.68,42.88,381354.0,36.1717,36.5354,36.0956,36.2648,381354.0
2021-09-08 10:00:00,42.9,43.1,42.75,42.8,240336.0,36.2817,36.4508,36.1548,36.1971,240336.0
2021-09-08 10:30:00,42.8,42.8,42.45,42.54,368287.0,36.1971,36.1971,35.9011,35.9772,368287.0
2021-09-08 11:00:00,42.55,42.77,42.5,42.6,158776.0,35.9857,36.1717,35.9434,36.028,158776.0
2021-09-08 11:30:00,42.59,42.69,42.55,42.56,129467.0,36.0195,36.1041,35.9857,35.9941,129467.0
2021-09-08 12:00:00,42.55,42.75,42.54,42.74,127467.0,35.9857,36.1548,35.9772,36.1464,127467.0
2021-09-08 12:30:00,42.74,42.75,42.65,42.69,55071.0,36.1464,36.1548,36.0703,36.1041,55071.0
2021-09-08 13:00:00,42.7,42.7,42.52,42.63,114618.0,36.1125,36.1125,35.9603,36.0533,114618.0
2021-09-08 13:30:00,42.62,42.64,42.54,42.54,255107.0,36.0449,36.0618,35.9772,35.9772,255107.0
2021-09-08 14:00:00,42.54,42.69,42.46,42.5,527890.0,35.9772,36.1041,35.9096,35.9434,527890.0
2021-09-08 14:30:00,42.5,42.59,42.48,42.55,93615.0,35.9434,36.0195,35.9265,35.9857,93615.0
2021-09-08 15:00:00,42.55,42.66,42.5,42.59,222225.0,35.9857,36.0787,35.9434,36.0195,222225.0
2021-09-08 15:30:00,42.59,42.69,42.55,42.63,608939.0,36.0195,36.1041,35.9857,36.0533,608939.0
2021-09-09 09:30:00,42.66,43.51,42.48,43.43,515455.0,36.0787,36.7976,35.9265,36.7299,515455.0
2021-09-09 10:00:00,43.42,43.8,43.36,43.62,274137.0,36.7215,37.0428,36.6707,36.8906,274137.0
2021-09-09 10:30:00,43.59,43.81,43.54,43.7,250999.0,36.8652,37.0513,36.8229,36.9583,250999.0
2021-09-09 11:00:00,43.69,43.85,43.48,43.55,366793.0,36.9498,37.0851,36.7722,36.8314,366793.0
2021-09-09 11:30:00,43.54,43.66,43.51,43.66,118785.0,36.8229,36.9244,36.7976,36.9244,118785.0
2021-09-09 12:00:00,43.66,43.68,43.38,43.49,106982.0,36.9244,36.9413,36.6876,36.7807,106982.0
2021-09-09 12:30:00,43.5,43.67,43.45,43.54,96118.0,36.7891,36.9329,36.7468,36.8229,96118.0
2021-09-09 13:00:00,43.54,43.59,43.27,43.39,158022.0,36.8229,36.8652,36.5946,36.6961,158022.0
2021-09-09 13:30:00,43.39,43.39,43.22,43.28,157798.0,36.6961,36.6961,36.5523,36.6031,157798.0
2021-09-09 14:00:00,43.28,43.35,43.19,43.2,138801.0,36.6031,36.6623,36.5269,36.5354,138801.0
2021-09-09 14:30:00,43.2,43.31,43.09,43.23,297405.0,36.5354,36.6284,36.4424,36.5608,297405.0
2021-09-09 15:00:00,43.23,43.42,43.23,43.36,462582.0,36.5608,36.7215,36.5608,36.6707,462582.0
2021-09-09 15:30:00,43.34,43.57,43.21,43.25,561823.0,36.6538,36.8483,36.5439,36.5777,561823.0
2021-09-10 09:30:00,43.6,43.73,43.29,43.31,563018.0,36.8737,36.9836,36.6115,36.6284,563018.0
2021-09-10 10:00:00,43.31,43.45,43.27,43.33,459409.0,36.6284,36.7468,36.5946,36.6453,459409.0
2021-09-10 10:30:00,43.33,43.35,42.97,43.04,480706.0,36.6453,36.6623,36.3409,36.4001,480706.0
2021-09-10 11:00:00,43.04,43.12,42.78,43.06,319175.0,36.4001,36.4677,36.1802,36.417,319175.0
2021-09-10 11:30:00,43.05,43.2,42.95,43.16,245512.0,36.4085,36.5354,36.324,36.5016,245512.0
2021-09-10 12:00:00,43.16,43.44,43.09,43.39,194931.0,36.5016,36.7384,36.4424,36.6961,194931.0
2021-09-10 12:30:00,43.4,43.44,43.33,43.39,108559.0,36.7045,36.7384,36.6453,36.6961,108559.0
2021-09-10 13:00:00,43.39,43.52,43.29,43.3,111481.0,36.6961,36.806,36.6115,36.62,111481.0
2021-09-10 13:30:00,43.3,43.36,43.21,43.36,107034.0,36.62,36.6707,36.5439,36.6707,107034.0
2021-09-10 14:00:00,43.37,43.43,43.19,43.2,115184.0,36.6792,36.7299,36.5269,36.5354,115184.0
2021-09-10 14:30:00,43.19,43.25,43.11,43.19,149881.0,36.5269,36.5777,36.4593,36.5269,149881.0
2021-09-10 15:00:00,43.18,43.22,43.06,43.16,248300.0,36.5185,36.5523,36.417,36.5016,248300.0
2021-09-10 15:30:00,43.16,43.16,42.83,42.85,522508.0,36.5016,36.5016,36.2225,36.2394,522508.0
2021-09-13 09:30:00,43.46,43.9,43.23,43.73,595419.0,36.7553,37.1274,36.5608,36.9836,595419.0
2021-09-13 10:00:00,43.73,43.94,43.21,43.8,459581.0,36.9836,37.1612,36.5439,37.0428,459581.0
2021-09-13 10:30:00,43.79,43.96,43.65,43.93,309806.0,37.0344,37.1782,36.916,37.1528,309806.0
2021-09-13 11:00:00,43.93,44.01,43.7,43.93,277773.0,37.1528,37.2204,36.9583,37.1528,277773.0
2021-09-13 11:30:00,43.93,44.09,43.87,43.98,172553.0,37.1528,37.2881,37.102,37.1951,172553.0
2021-09-13 12:00:00,43.98,44.26,43.93,44.12,178897.0,37.1951,37.4319,37.1528,37.3135,178897.0
2021-09-13 12:30:00,44.12,44.15,43.95,44.0,138902.0,37.3135,37.3388,37.1697,37.212,138902.0
2021-09-13 13:00:00,44.01,44.03,43.75,43.77,113032.0,37.2204,37.2374,37.0005,37.0175,113032.0
2021-09-13 13:30:00,43.78,43.84,43.72,43.73,166820.0,37.0259,37.0767,36.9752,36.9836,166820.0
2021-09-13 14:00:00,43.74,43.87,43.67,43.76,162757.0,36.9921,37.102,36.9329,37.009,162757.0
2021-09-13 14:30:00,43.77,43.86,43.62,43.78,186205.0,37.0175,37.0936,36.8906,37.0259,186205.0
2021-09-13 15:00:00,43.78,43.82,43.58,43.82,237647.0,37.0259,37.0598,36.8568,37.0598,237647.0
2021-09-13 15:30:00,43.82,44.03,43.74,44.0,590242.0,37.0598,37.2374,36.9921,37.212,590242.0
2021-09-14 09:30:00,44.1,44.32,43.73,43.75,284538.0,37.2966,37.4826,36.9836,37.0005,284538.0
2021-09-14 10:00:00,43.76,43.76,43.22,43.37,476416.0,37.009,37.009,36.5523,36.6792,476416.0
2021-09-14 10:30:00,43.34,43.37,42.94,42.99,389998.0,36.6538,36.6792,36.3155,36.3578,389998.0
2021-09-14 11:00:00,42.99,43.16,42.85,43.05,204774.0,36.3578,36.5016,36.2394,36.4085,204774.0
2021-09-14 11:30:00,43.05,43.12,42.8,42.91,208382.0,36.4085,36.4677,36.1971,36.2901,208382.0
2021-09-14 12:00:00,42.9,43.06,42.86,43.03,123387.0,36.2817,36.417,36.2479,36.3916,123387.0
2021-09-14 12:30:00,43.03,43.08,42.89,42.92,121009.0,36.3916,36.4339,36.2732,36.2986,121009.0
2021-09-14 13:00:00,42.9,42.94,42.72,42.91,121280.0,36.2817,36.3155,36.1295,36.2901,121280.0
2021-09-14 13:30:00,42.92,42.96,42.83,42.86,126859.0,36.2986,36.3324,36.2225,36.2479,126859.0
2021-09-14 14:00:00,42.85,42.85,42.64,42.71,117307.0,36.2394,36.2394,36.0618,36.121,117307.0
2021-09-14 14:30:00,42.7,42.76,42.54,42.75,126232.0,36.1125,36.1633,35.9772,36.1548,126232.0
2021-09-14 15:00:00,42.75,42.82,42.61,42.64,170535.0,36.1548,36.214,36.0364,36.0618,170535.0
2021-09-14 15:30:00,42.63,42.79,42.57,42.78,547399.0,36.0533,36.1887,36.0026,36.1802,547399.0
2021-09-15 09:30:00,42.76,43.63,42.75,43.43,361302.0,36.1633,36.8991,36.1548,36.7299,361302.0
2021-09-15 10:00:00,43.43,43.55,43.15,43.28,207445.0,36.7299,36.8314,36.4931,36.6031,207445.0
2021-09-15 10:30:00,43.28,43.49,43.16,43.33,209236.0,36.6031,36.7807,36.5016,36.6453,209236.0
2021-09-15 11:00:00,43.32,43.84,43.26,43.8,172740.0,36.6369,37.0767,36.5861,37.0428,172740.0
2021-09-15 11:30:00,43.79,43.8,43.59,43.69,144939.0,37.0344,37.0428,36.8652,36.9498,144939.0
2021-09-15 12:00:00,43.69,43.7,43.51,43.57,139743.0,36.9498,36.9583,36.7976,36.8483,139743.0
2021-09-15 12:30:00,43.58,43.71,43.54,43.66,137708.0,36.8568,36.9667,36.8229,36.9244,137708.0
2021-09-15 13:00:00,43.67,43.72,43.57,43.69,96186.0,36.9329,36.9752,36.8483,36.9498,96186.0
2021-09-15 13:30:00,43.69,43.8,43.66,43.66,93524.0,36.9498,37.0428,36.9244,36.9244,93524.0
2021-09-15 14:00:00,43.67,43.71,43.54,43.66,109006.0,36.9329,36.9667,36.8229,36.9244,109006.0
2021-09-15 14:30:00,43.65,43.77,43.62,43.68,79346.0,36.916,37.0175,36.8906,36.9413,79346.0
2021-09-15 15:00:00,43.68,43.87,43.65,43.77,150319.0,36.9413,37.102,36.916,37.0175,150319.0
2021-09-15 15:30:00,43.77,43.9,43.71,43.74,419941.0,37.0175,37.1274,36.9667,36.9921,419941.0
2021-09-16 09:30:00,44.03,44.3,43.94,44.11,255353.0,37.2374,37.4657,37.1612,37.305,255353.0
2021-09-16 10:00:00,44.1,44.14,43.73,43.96,269982.0,37.2966,37.3304,36.9836,37.1782,269982.0
2021-09-16 10:30:00,43.96,44.07,43.6,43.69,222483.0,37.1782,37.2712,36.8737,36.9498,222483.0
2021-09-16 11:00:00,43.67,43.98,43.65,43.89,192928.0,36.9329,37.1951,36.916,37.119,192928.0
2021-09-16 11:30:00,43.89,43.96,43.83,43.93,191007.0,37.119,37.1782,37.0682,37.1528,191007.0
2021-09-16 12:00:00,43.93,43.95,43.79,43.91,105241.0,37.1528,37.1697,37.0344,37.1359,105241.0
2021-09-16 12:30:00,43.91,44.09,43.88,44.02,62297.0,37.1359,37.2881,37.1105,37.2289,62297.0
2021-09-16 13:00:00,44.01,44.03,43.93,43.94,55315.0,37.2204,37.2374,37.1528,37.1612,55315.0
2021-09-16 13:30:00,43.94,44.11,43.88,44.09,147805.0,37.1612,37.305,37.1105,37.2881,147805.0
2021-09-16 14:00:00,44.1,44.25,44.04,44.13,121818.0,37.2966,37.4234,37.2458,37.3219,121818.0
2021-09-16 14:30:00,44.13,44.2,44.02,44.11,98668.0,37.3219,37.3811,37.2289,37.305,98668.0
2021-09-16 15:00:00,44.11,44.16,43.94,43.95,133743.0,37.305,37.3473,37.1612,37.1697,133743.0
2021-09-16 15:30:00,43.95,43.96,43.71,43.71,559789.0,37.1697,37.1782,36.9667,36.9667,559789.0
2021-09-17 09:30:00,43.55,44.25,43.53,43.82,655287.0,36.8314,37.4234,36.8145,37.0598,655287.0
2021-09-17 10:00:00,43.82,43.98,43.74,43.82,151684.0,37.0598,37.1951,36.9921,37.0598,151684.0
2021-09-17 10:30:00,43.78,43.88,43.71,43.79,244500.0,37.0259,37.1105,36.9667,37.0344,244500.0
2021-09-17 11:00:00,43.78,44.1,43.73,43.97,198352.0,37.0259,37.2966,36.9836,37.1866,198352.0
2021-09-17 11:30:00,43.98,43.98,43.76,43.84,135688.0,37.1951,37.1951,37.009,37.0767,135688.0
2021-09-17 12:00:00,43.84,43.86,43.65,43.65,106186.0,37.0767,37.0936,36.916,36.916,106186.0
2021-09-17 12:30:00,43.65,43.86,43.64,43.66,84053.0,36.916,37.0936,36.9075,36.9244,84053.0
2021-09-17 13:00:00,43.67,43.69,43.54,43.65,100363.0,36.9329,36.9498,36.8229,36.916,100363.0
2021-09-17 13:30:00,43.65,43.69,43.48,43.6,87996.0,36.916,36.9498,36.7722,36.8737,87996.0
2021-09-17 14:00:00,43.6,43.72,43.55,43.66,131598.0,36.8737,36.9752,36.8314,36.9244,131598.0
2021-09-17 14:30:00,43.66,43.79,43.59,43.71,152855.0,36.9244,37.0344,36.8652,36.9667,152855.0
2021-09-17 15:00:00,43.71,43.83,43.65,43.68,211285.0,36.9667,37.0682,36.916,36.9413,211285.0
2021-09-17 15:30:00,43.68,43.79,43.56,43.69,778333.0,36.9413,37.0344,36.8399,36.9498,778333.0
2021-09-20 09:30:00,42.35,42.45,41.9,41.96,532100.0,35.8165,35.9011,35.436,35.4867,532100.0
2021-09-20 10:00:00,41.96,42.24,41.61,41.7,317193.0,35.4867,35.7235,35.1907,35.2668,317193.0
2021-09-20 10:30:00,41.69,42.02,41.57,41.91,317259.0,35.2584,35.5374,35.1569,35.4444,317259.0
2021-09-20 11:00:00,41.9,42.0,41.64,41.72,206238.0,35.436,35.5205,35.2161,35.2837,206238.0
2021-09-20 11:30:00,41.7,41.72,41.56,41.66,141974.0,35.2668,35.2837,35.1484,35.233,141974.0
2021-09-20 12:00:00,41.66,41.72,41.52,41.69,164748.0,35.233,35.2837,35.1146,35.2584,164748.0
2021-09-20 12:30:00,41.68,41.78,41.64,41.67,162145.0,35.2499,35.3345,35.2161,35.2414,162145.0
2021-09-20 13:00:00,41.66,41.8,41.57,41.8,183294.0,35.233,35.3514,35.1569,35.3514,183294.0
2021-09-20 13:30:00,41.8,41.93,41.72,41.82,151321.0,35.3514,35.4613,35.2837,35.3683,151321.0
2021-09-20 14:00:00,41.82,41.87,41.57,41.66,204401.0,35.3683,35.4106,35.1569,35.233,204401.0
2021-09-20 14:30:00,41.67,41.74,41.54,41.64,245028.0,35.2414,35.3006,35.1315,35.2161,245028.0
2021-09-20 15:00:00,41.63,42.02,41.62,42.0,313394.0,35.2076,35.5374,35.1992,35.5205,313394.0
2021-09-20 15:30:00,42.0,42.42,41.95,42.34,730651.0,35.5205,35.8757,35.4782,35.8081,730651.0
2021-09-21 09:30:00,42.63,42.8,42.2,42.38,287005.0,36.0533,36.1971,35.6897,35.8419,287005.0
2021-09-21 10:00:00,42.39,42.41,41.92,42.04,291663.0,35.8504,35.8673,35.4529,35.5544,291663.0
2021-09-21 10:30:00,42.05,42.1,41.64,41.73,218053.0,35.5628,35.6051,35.2161,35.2922,218053.0
2021-09-21 11:00:00,41.73,41.83,41.61,41.63,190044.0,35.2922,35.3768,35.1907,35.2076,190044.0
2021-09-21 11:30:00,41.64,41.91,41.64,41.81,249055.0,35.2161,35.4444,35.2161,35.3598,249055.0
2021-09-21 12:00:00,41.81,42.18,41.79,42.09,252834.0,35.3598,35.6728,35.3429,35.5966,252834.0
2021-09-21 12:30:00,42.09,42.13,41.85,41.95,199225.0,35.5966,35.6305,35.3937,35.4782,199225.0
2021-09-21 13:00:00,41.95,42.01,41.88,41.96,318780.0,35.4782,35.529,35.419,35.4867,318780.0
2021-09-21 13:30:00,41.96,42.03,41.9,41.93,234884.0,35.4867,35.5459,35.436,35.4613,234884.0
2021-09-21 14:00:00,41.94,42.0,41.78,41.81,208759.0,35.4698,35.5205,35.3345,35.3598,208759.0
2021-09-21 14:30:00,41.82,42.06,41.79,41.98,150340.0,35.3683,35.5713,35.3429,35.5036,150340.0
2021-09-21 15:00:00,41.98,42.15,41.97,42.15,210943.0,35.5036,35.6474,35.4952,35.6474,210943.0
2021-09-21 15:30:00,42.14,42.2,41.79,41.8,618383.0,35.6389,35.6897,35.3429,35.3514,618383.0
2021-09-22 09:30:00,42.48,42.77,42.38,42.76,340159.0,35.9265,36.1717,35.8419,36.1633,340159.0
2021-09-22 10:00:00,42.76,42.76,42.34,42.34,170872.0,36.1633,36.1633,35.8081,35.8081,170872.0
2021-09-22 10:30:00,42.35,42.57,42.27,42.57,123826.0,35.8165,36.0026,35.7489,36.0026,123826.0
2021-09-22 11:00:00,42.57,42.76,42.55,42.71,80671.0,36.0026,36.1633,35.9857,36.121,80671.0
2021-09-22 11:30:00,42.69,42.79,42.61,42.71,172491.0,36.1041,36.1887,36.0364,36.121,172491.0
2021-09-22 12:00:00,42.69,42.84,42.65,42.82,174315.0,36.1041,36.2309,36.0703,36.214,174315.0
2021-09-22 12:30:00,42.83,42.84,42.68,42.75,96773.0,36.2225,36.2309,36.0956,36.1548,96773.0
2021-09-22 13:00:00,42.75,42.82,42.69,42.78,69420.0,36.1548,36.214,36.1041,36.1802,69420.0
2021-09-22 13:30:00,42.78,42.87,42.73,42.78,107363.0,36.1802,36.2563,36.1379,36.1802,107363.0
2021-09-22 14:00:00,42.78,43.08,42.67,43.02,282760.0,36.1802,36.4339,36.0872,36.3832,282760.0
2021-09-22 14:30:00,43.02,43.12,42.68,42.87,318497.0,36.3832,36.4677,36.0956,36.2563,318497.0
2021-09-22 15:00:00,42.87,43.13,42.8,43.1,254256.0,36.2563,36.4762,36.1971,36.4508,254256.0
2021-09-22 15:30:00,43.08,43.14,42.65,42.67,529284.0,36.4339,36.4847,36.0703,36.0872,529284.0
2021-09-23 09:30:00,43.27,44.3,43.18,44.25,539656.0,36.5946,37.4657,36.5185,37.4234,539656.0
2021-09-23 10:00:00,44.26,44.6,44.25,44.54,479336.0,37.4319,37.7194,37.4234,37.6687,479336.0
2021-09-23 10:30:00,44.54,44.87,44.53,44.86,313529.0,37.6687,37.9478,37.6602,37.9393,313529.0
2021-09-23 11:00:00,44.85,44.91,44.69,44.86,150957.0,37.9308,37.9816,37.7955,37.9393,150957.0
2021-09-23 11:30:00,44.83,44.89,44.74,44.82,113959.0,37.9139,37.9647,37.8378,37.9055,113959.0
2021-09-23 12:00:00,44.82,44.95,44.79,44.91,101766.0,37.9055,38.0154,37.8801,37.9816,101766.0
2021-09-23 12:30:00,44.9,44.95,44.84,44.86,137683.0,37.9731,38.0154,37.9224,37.9393,137683.0
2021-09-23 13:00:00,44.86,45.0,44.86,44.98,117781.0,37.9393,38.0577,37.9393,38.0408,117781.0
2021-09-23 13:30:00,44.99,45.09,44.98,45.05,161049.0,38.0493,38.1338,38.0408,38.1,161049.0
2021-09-23 14:00:00,45.05,45.09,44.97,45.01,129272.0,38.1,38.1338,38.0323,38.0662,129272.0
2021-09-23 14:30:00,45.0,45.02,44.83,44.89,284790.0,38.0577,38.0746,37.9139,37.9647,284790.0
2021-09-23 15:00:00,44.89,44.93,44.73,44.84,375807.0,37.9647,37.9985,37.8294,37.9224,375807.0
2021-09-23 15:30:00,44.84,44.94,44.79,44.93,932232.0,37.9224,38.007,37.8801,37.9985,932232.0
2021-09-24 09:30:00,44.94,45.6,44.88,45.58,419450.0,38.007,38.5651,37.9562,38.5482,419450.0
2021-09-24 10:00:00,45.59,45.77,45.49,45.67,554183.0,38.5567,38.7089,38.4721,38.6243,554183.0
2021-09-24 10:30:00,45.68,45.69,45.36,45.47,293447.0,38.6328,38.6413,38.3622,38.4552,293447.0
2021-09-24 11:00:00,45.48,45.6,45.38,45.5,159806.0,38.4637,38.5651,38.3791,38.4806,159806.0
2021-09-24 11:30:00,45.5,45.62,45.45,45.6,118332.0,38.4806,38.5821,38.4383,38.5651,118332.0
2021-09-24 12:00:00,45.6,45.66,45.53,45.58,120667.0,38.5651,38.6159,38.5059,38.5482,120667.0
2021-09-24 12:30:00,45.59,45.62,45.51,45.56,101993.0,38.5567,38.5821,38.489,38.5313,101993.0
2021-09-24 13:00:00,45.54,45.62,45.48,45.62,174902.0,38.5144,38.5821,38.4637,38.5821,174902.0
2021-09-24 13:30:00,45.62,45.65,45.41,45.41,145700.0,38.5821,38.6074,38.4045,38.4045,145700.0
2021-09-24 14:00:00,45.41,45.52,45.4,45.47,96251.0,38.4045,38.4975,38.396,38.4552,96251.0
2021-09-24 14:30:00,45.48,45.57,45.41,45.57,151728.0,38.4637,38.5398,38.4045,38.5398,151728.0
2021-09-24 15:00:00,45.57,45.58,45.33,45.4,189102.0,38.5398,38.5482,38.3368,38.396,189102.0
2021-09-24 15:30:00,45.41,45.48,45.3,45.32,544114.0,38.4045,38.4637,38.3114,38.3283,544114.0
2021-09-27 09:30:00,45.96,47.06,45.96,46.85,722096.0,38.8696,39.7999,38.8696,39.6223,722096.0
2021-09-27 10:00:00,46.84,46.98,46.47,46.75,251445.0,39.6138,39.7322,39.3009,39.5377,251445.0
2021-09-27 10:30:00,46.75,47.0,46.7,47.0,466656.0,39.5377,39.7492,39.4954,39.7492,466656.0
2021-09-27 11:00:00,47.01,47.19,46.85,47.08,306287.0,39.7576,39.9098,39.6223,39.8168,306287.0
2021-09-27 11:30:00,47.08,47.24,46.98,47.13,611358.0,39.8168,39.9521,39.7322,39.8591,611358.0
2021-09-27 12:00:00,47.14,47.18,47.05,47.17,144126.0,39.8676,39.9014,39.7914,39.8929,144126.0
2021-09-27 12:30:00,47.16,47.18,47.04,47.08,115607.0,39.8845,39.9014,39.783,39.8168,115607.0
2021-09-27 13:00:00,47.06,47.16,47.0,47.05,142526.0,39.7999,39.8845,39.7492,39.7914,142526.0
2021-09-27 13:30:00,47.05,47.22,47.03,47.19,129394.0,39.7914,39.9352,39.7745,39.9098,129394.0
2021-09-27 14:00:00,47.2,47.37,47.19,47.35,115599.0,39.9183,40.0621,39.9098,40.0452,115599.0
2021-09-27 14:30:00,47.34,47.34,47.19,47.21,155939.0,40.0367,40.0367,39.9098,39.9268,155939.0
2021-09-27 15:00:00,47.21,47.26,47.1,47.11,266356.0,39.9268,39.9691,39.8337,39.8422,266356.0
2021-09-27 15:30:00,47.11,47.15,46.96,47.12,603387.0,39.8422,39.876,39.7153,39.8506,603387.0
2021-09-28 09:30:00,47.4,47.58,47.18,47.28,732618.0,40.0875,40.2397,39.9014,39.986,732618.0
2021-09-28 10:00:00,47.28,47.32,46.89,46.97,1206034.0,39.986,40.0198,39.6561,39.7238,1206034.0
2021-09-28 10:30:00,46.98,47.59,46.96,47.4,359844.0,39.7322,40.2481,39.7153,40.0875,359844.0
2021-09-28 11:00:00,47.4,47.44,47.1,47.41,276136.0,40.0875,40.1213,39.8337,40.0959,276136.0
2021-09-28 11:30:00,47.41,47.48,47.21,47.34,230556.0,40.0959,40.1551,39.9268,40.0367,230556.0
2021-09-28 12:00:00,47.33,47.39,47.17,47.31,261177.0,40.0283,40.079,39.8929,40.0113,261177.0
2021-09-28 12:30:00,47.31,47.38,47.17,47.21,447270.0,40.0113,40.0705,39.8929,39.9268,447270.0
2021-09-28 13:00:00,47.2,47.6,47.18,47.54,238761.0,39.9183,40.2566,39.9014,40.2059,238761.0
2021-09-28 13:30:00,47.54,47.55,47.36,47.41,433022.0,40.2059,40.2143,40.0536,40.0959,433022.0
2021-09-28 14:00:00,47.41,47.57,47.29,47.57,349319.0,40.0959,40.2312,39.9944,40.2312,349319.0
2021-09-28 14:30:00,47.56,47.69,47.46,47.65,281274.0,40.2228,40.3327,40.1382,40.2989,281274.0
2021-09-28 15:00:00,47.66,47.76,47.44,47.47,967925.0,40.3073,40.3919,40.1213,40.1467,967925.0
2021-09-28 15:30:00,47.46,47.58,47.21,47.35,1137983.0,40.1382,40.2397,39.9268,40.0452,1137983.0
2021-09-29 09:30:00,47.63,47.88,47.24,47.63,676047.0,40.282,40.4934,39.9521,40.282,676047.0
2021-09-29 10:00:00,47.64,47.78,47.47,47.68,686041.0,40.2904,40.4088,40.1467,40.3243,686041.0
2021-09-29 10:30:00,47.68,47.93,47.5,47.88,436175.0,40.3243,40.5357,40.172,40.4934,436175.0
2021-09-29 11:00:00,47.88,48.02,47.75,47.82,130570.0,40.4934,40.6118,40.3835,40.4427,130570.0
2021-09-29 11:30:00,47.82,47.87,47.71,47.82,145382.0,40.4427,40.4849,40.3496,40.4427,145382.0
2021-09-29 12:00:00,47.83,47.9,47.67,47.72,173402.0,40.4511,40.5103,40.3158,40.3581,173402.0
2021-09-29 12:30:00,47.72,47.78,47.63,47.73,167615.0,40.3581,40.4088,40.282,40.3665,167615.0
2021-09-29 13:00:00,47.73,47.87,47.68,47.79,131375.0,40.3665,40.4849,40.3243,40.4173,131375.0
2021-09-29 13:30:00,47.78,47.79,47.65,47.78,148932.0,40.4088,40.4173,40.2989,40.4088,148932.0
2021-09-29 14:00:00,47.78,47.95,47.75,47.89,143153.0,40.4088,40.5526,40.3835,40.5019,143153.0
2021-09-29 14:30:00,47.89,48.0,47.87,47.91,149945.0,40.5019,40.5949,40.4849,40.5188,149945.0
2021-09-29 15:00:00,47.92,48.0,47.79,47.98,183732.0,40.5272,40.5949,40.4173,40.578,183732.0
2021-09-29 15:30:00,47.98,48.01,47.87,47.99,1393350.0,40.578,40.6033,40.4849,40.5864,1393350.0
2021-09-30 09:30:00,48.24,48.29,47.55,47.8,454691.0,40.7979,40.8401,40.2143,40.4257,454691.0
2021-09-30 10:00:00,47.8,48.17,47.71,47.85,441316.0,40.4257,40.7387,40.3496,40.468,441316.0
2021-09-30 10:30:00,47.84,48.07,47.81,47.89,276645.0,40.4596,40.6541,40.4342,40.5019,276645.0
2021-09-30 11:00:00,47.87,48.17,47.87,48.04,183543.0,40.4849,40.7387,40.4849,40.6287,183543.0
2021-09-30 11:30:00,48.03,48.04,47.65,47.7,386426.0,40.6203,40.6287,40.2989,40.3412,386426.0
2021-09-30 12:00:00,47.7,47.78,47.31,47.35,495330.0,40.3412,40.4088,40.0113,40.0452,495330.0
2021-09-30 12:30:00,47.35,47.47,47.25,47.41,303979.0,40.0452,40.1467,39.9606,40.0959,303979.0
2021-09-30 13:00:00,47.41,47.51,47.35,47.44,308668.0,40.0959,40.1805,40.0452,40.1213,308668.0
2021-09-30 13:30:00,47.43,47.67,47.32,47.66,179816.0,40.1128,40.3158,40.0198,40.3073,179816.0
2021-09-30 14:00:00,47.66,47.75,47.52,47.62,222149.0,40.3073,40.3835,40.1889,40.2735,222149.0
2021-09-30 14:30:00,47.62,47.76,47.6,47.62,193929.0,40.2735,40.3919,40.2566,40.2735,193929.0
2021-09-30 15:00:00,47.62,47.76,47.51,47.57,346176.0,40.2735,40.3919,40.1805,40.2312,346176.0
2021-09-30 15:30:00,47.57,47.67,46.98,46.99,1103402.0,40.2312,40.3158,39.7322,39.7407,1103402.0
2021-10-01 09:30:00,47.23,47.53,47.09,47.51,484647.0,39.9437,40.1974,39.8253,40.1805,484647.0
2021-10-01 10:00:00,47.54,47.82,47.03,47.11,366254.0,40.2059,40.4427,39.7745,39.8422,366254.0
2021-10-01 10:30:00,47.12,47.41,46.96,47.34,265303.0,39.8506,40.0959,39.7153,40.0367,265303.0
2021-10-01 11:00:00,47.33,47.68,47.31,47.58,262701.0,40.0283,40.3243,40.0113,40.2397,262701.0
2021-10-01 11:30:00,47.61,47.78,47.57,47.71,165758.0,40.2651,40.4088,40.2312,40.3496,165758.0
2021-10-01 12:00:00,47.72,47.89,47.65,47.86,127516.0,40.3581,40.5019,40.2989,40.4765,127516.0
2021-10-01 12:30:00,47.85,47.96,47.84,47.87,105496.0,40.468,40.5611,40.4596,40.4849,105496.0
2021-10-01 13:00:00,47.87,47.98,47.79,47.96,87878.0,40.4849,40.578,40.4173,40.5611,87878.0
2021-10-01 13:30:00,47.96,48.23,47.95,48.21,181198.0,40.5611,40.7894,40.5526,40.7725,181198.0
2021-10-01 14:00:00,48.23,48.42,48.2,48.39,124290.0,40.7894,40.9501,40.764,40.9247,124290.0
2021-10-01 14:30:00,48.39,48.51,48.29,48.45,169676.0,40.9247,41.0262,40.8401,40.9755,169676.0
2021-10-01 15:00:00,48.46,48.56,48.35,48.38,181740.0,40.9839,41.0685,40.8909,40.9163,181740.0
2021-10-01 15:30:00,48.39,48.39,48.17,48.27,677328.0,40.9247,40.9247,40.7387,40.8232,677328.0
2021-10-04 09:30:00,48.22,49.04,48.19,48.91,337048.0,40.7809,41.4744,40.7556,41.3645,337048.0
2021-10-04 10:00:00,48.91,48.98,48.37,48.43,266666.0,41.3645,41.4237,40.9078,40.9586,266666.0
2021-10-04 10:30:00,48.41,48.47,48.11,48.4,288044.0,40.9416,40.9924,40.6879,40.9332,288044.0
2021-10-04 11:00:00,48.4,48.4,48.12,48.2,244702.0,40.9332,40.9332,40.6964,40.764,244702.0
2021-10-04 11:30:00,48.2,48.55,48.16,48.51,240679.0,40.764,41.06,40.7302,41.0262,240679.0
2021-10-04 12:00:00,48.51,48.55,48.41,48.45,136735.0,41.0262,41.06,40.9416,40.9755,136735.0
2021-10-04 12:30:00,48.44,48.51,48.27,48.41,138324.0,40.967,41.0262,40.8232,40.9416,138324.0
2021-10-04 13:00:00,48.41,48.47,48.26,48.3,147519.0,40.9416,40.9924,40.8148,40.8486,147519.0
2021-10-04 13:30:00,48.34,48.42,48.27,48.35,136255.0,40.8824,40.9501,40.8232,40.8909,136255.0
2021-10-04 14:00:00,48.34,48.41,48.15,48.21,202663.0,40.8824,40.9416,40.7217,40.7725,202663.0
2021-10-04 14:30:00,48.21,48.25,48.1,48.21,125028.0,40.7725,40.8063,40.6795,40.7725,125028.0
2021-10-04 15:00:00,48.21,48.33,48.18,48.27,197977.0,40.7725,40.874,40.7471,40.8232,197977.0
2021-10-04 15:30:00,48.27,48.44,48.16,48.26,711021.0,40.8232,40.967,40.7302,40.8148,711021.0
2021-10-05 09:30:00,48.71,48.95,48.26,48.86,508255.0,41.1954,41.3983,40.8148,41.3222,508255.0
2021-10-05 10:00:00,48.86,49.33,48.84,49.29,260226.0,41.3222,41.7197,41.3053,41.6859,260226.0
2021-10-05 10:30:00,49.29,49.49,49.23,49.25,269379.0,41.6859,41.855,41.6351,41.652,269379.0
2021-10-05 11:00:00,49.26,49.36,49.18,49.23,193379.0,41.6605,41.7451,41.5928,41.6351,193379.0
2021-10-05 11:30:00,49.22,49.22,48.92,49.08,528312.0,41.6267,41.6267,41.373,41.5083,528312.0
2021-10-05 12:00:00,49.07,49.08,48.58,48.69,237132.0,41.4998,41.5083,41.0854,41.1784,237132.0
2021-10-05 12:30:00,48.69,48.98,48.65,48.94,172677.0,41.1784,41.4237,41.1446,41.3899,172677.0
2021-10-05 13:00:00,48.94,49.01,48.87,48.97,130616.0,41.3899,41.4491,41.3307,41.4152,130616.0
2021-10-05 13:30:00,48.98,49.09,48.92,49.08,203869.0,41.4237,41.5167,41.373,41.5083,203869.0
2021-10-05 14:00:00,49.08,49.15,49.0,49.08,188410.0,41.5083,41.5675,41.4406,41.5083,188410.0
2021-10-05 14:30:00,49.08,49.16,49.02,49.14,137687.0,41.5083,41.5759,41.4575,41.559,137687.0
2021-10-05 15:00:00,49.14,49.28,49.1,49.16,245262.0,41.559,41.6774,41.5252,41.5759,245262.0
2021-10-05 15:30:00,49.17,49.27,48.97,48.99,575851.0,41.5844,41.669,41.4152,41.4322,575851.0
2021-10-06 09:30:00,48.62,48.79,48.12,48.16,303390.0,41.1192,41.263,40.6964,40.7302,303390.0
2021-10-06 10:00:00,48.17,48.17,47.45,47.66,505301.0,40.7387,40.7387,40.1297,40.3073,505301.0
2021-10-06 10:30:00,47.64,47.95,47.38,47.74,292384.0,40.2904,40.5526,40.0705,40.375,292384.0
2021-10-06 11:00:00,47.75,48.06,47.65,47.72,198572.0,40.3835,40.6456,40.2989,40.3581,198572.0
2021-10-06 11:30:00,47.73,48.18,47.66,48.16,245623.0,40.3665,40.7471,40.3073,40.7302,245623.0
2021-10-06 12:00:00,48.15,48.21,47.74,47.79,190448.0,40.7217,40.7725,40.375,40.4173,190448.0
2021-10-06 12:30:00,47.8,48.08,47.76,48.05,183207.0,40.4257,40.6625,40.3919,40.6372,183207.0
2021-10-06 13:00:00,48.05,48.08,47.79,48.06,159077.0,40.6372,40.6625,40.4173,40.6456,159077.0
2021-10-06 13:30:00,48.07,48.26,48.06,48.2,155796.0,40.6541,40.8148,40.6456,40.764,155796.0
2021-10-06 14:00:00,48.2,48.49,48.15,48.45,195205.0,40.764,41.0093,40.7217,40.9755,195205.0
2021-10-06 14:30:00,48.45,48.58,48.39,48.41,174543.0,40.9755,41.0854,40.9247,40.9416,174543.0
2021-10-06 15:00:00,48.41,48.63,48.4,48.62,254337.0,40.9416,41.1277,40.9332,41.1192,254337.0
2021-10-06 15:30:00,48.62,48.68,48.48,48.56,654400.0,41.1192,41.17,41.0008,41.0685,654400.0
2021-10-07 09:30:00,48.98,49.08,48.7,48.93,454219.0,41.4237,41.5083,41.1869,41.3814,454219.0
2021-10-07 10:00:00,48.92,49.16,48.75,49.12,365253.0,41.373,41.5759,41.2292,41.5421,365253.0
2021-10-07 10:30:00,49.14,49.21,48.9,49.03,280708.0,41.559,41.6182,41.356,41.466,280708.0
2021-10-07 11:00:00,49.03,49.25,48.95,49.19,304095.0,41.466,41.652,41.3983,41.6013,304095.0
2021-10-07 11:30:00,49.18,49.21,48.95,48.97,179596.0,41.5928,41.6182,41.3983,41.4152,179596.0
2021-10-07 12:00:00,48.97,49.01,48.69,48.71,218672.0,41.4152,41.4491,41.1784,41.1954,218672.0
2021-10-07 12:30:00,48.71,48.77,48.57,48.66,182464.0,41.1954,41.2461,41.077,41.1531,182464.0
2021-10-07 13:00:00,48.67,48.75,48.61,48.74,145950.0,41.1615,41.2292,41.1108,41.2207,145950.0
2021-10-07 13:30:00,48.74,48.74,48.59,48.7,159230.0,41.2207,41.2207,41.0939,41.1869,159230.0
2021-10-07 14:00:00,48.69,48.75,48.6,48.63,188760.0,41.1784,41.2292,41.1023,41.1277,188760.0
2021-10-07 14:30:00,48.64,48.68,48.42,48.42,174806.0,41.1362,41.17,40.9501,40.9501,174806.0
2021-10-07 15:00:00,48.42,48.69,48.37,48.56,283691.0,40.9501,41.1784,40.9078,41.0685,283691.0
2021-10-07 15:30:00,48.55,48.68,48.51,48.66,943009.0,41.06,41.17,41.0262,41.1531,943009.0
2021-10-08 09:30:00,48.61,49.2,48.48,49.13,296793.0,41.1108,41.6098,41.0008,41.5506,296793.0
2021-10-08 10:00:00,49.13,49.47,49.09,49.13,119649.0,41.5506,41.8381,41.5167,41.5506,119649.0
2021-10-08 10:30:00,49.14,49.34,49.11,49.22,143072.0,41.559,41.7282,41.5336,41.6267,143072.0
2021-10-08 11:00:00,49.23,49.31,49.13,49.22,100497.0,41.6351,41.7028,41.5506,41.6267,100497.0
2021-10-08 11:30:00,49.23,49.24,49.07,49.1,109951.0,41.6351,41.6436,41.4998,41.5252,109951.0
2021-10-08 12:00:00,49.11,49.11,48.94,48.96,78182.0,41.5336,41.5336,41.3899,41.4068,78182.0
2021-10-08 12:30:00,48.96,49.07,48.93,49.03,101317.0,41.4068,41.4998,41.3814,41.466,101317.0
2021-10-08 13:00:00,49.03,49.06,48.86,48.9,102820.0,41.466,41.4914,41.3222,41.356,102820.0
2021-10-08 13:30:00,48.89,49.01,48.87,49.0,104132.0,41.3476,41.4491,41.3307,41.4406,104132.0
2021-10-08 14:00:00,49.0,49.06,48.94,49.06,170386.0,41.4406,41.4914,41.3899,41.4914,170386.0
2021-10-08 14:30:00,49.06,49.06,48.96,49.0,79422.0,41.4914,41.4914,41.4068,41.4406,79422.0
2021-10-08 15:00:00,49.0,49.15,48.95,49.15,154883.0,41.4406,41.5675,41.3983,41.5675,154883.0
2021-10-08 15:30:00,49.16,49.2,49.0,49.04,390590.0,41.5759,41.6098,41.4406,41.4744,390590.0
2021-10-11 09:30:00,49.44,49.66,49.03,49.47,396958.0,41.8127,41.9988,41.466,41.8381,396958.0
2021-10-11 10:00:00,49.46,49.49,49.3,49.42,209986.0,41.8296,41.855,41.6943,41.7958,209986.0
2021-10-11 10:30:00,49.42,49.45,49.05,49.09,364705.0,41.7958,41.8212,41.4829,41.5167,364705.0
2021-10-11 11:00:00,49.08,49.31,49.05,49.3,131743.0,41.5083,41.7028,41.4829,41.6943,131743.0
2021-10-11 11:30:00,49.3,49.37,49.22,49.28,145885.0,41.6943,41.7535,41.6267,41.6774,145885.0
2021-10-11 12:00:00,49.28,49.29,48.85,48.9,173217.0,41.6774,41.6859,41.3138,41.356,173217.0
2021-10-11 12:30:00,48.89,48.94,48.65,48.67,128436.0,41.3476,41.3899,41.1446,41.1615,128436.0
2021-10-11 13:00:00,48.66,48.66,48.42,48.46,185890.0,41.1531,41.1531,40.9501,40.9839,185890.0
2021-10-11 13:30:00,48.47,48.59,48.4,48.55,206602.0,40.9924,41.0939,40.9332,41.06,206602.0
2021-10-11 14:00:00,48.56,48.68,48.44,48.48,92086.0,41.0685,41.17,40.967,41.0008,92086.0
2021-10-11 14:30:00,48.48,48.68,48.45,48.67,117971.0,41.0008,41.17,40.9755,41.1615,117971.0
2021-10-11 15:00:00,48.67,48.7,48.5,48.51,125495.0,41.1615,41.1869,41.0178,41.0262,125495.0
2021-10-11 15:30:00,48.51,48.62,48.31,48.33,538388.0,41.0262,41.1192,40.8571,40.874,538388.0
2021-10-12 09:30:00,48.13,48.64,47.92,48.42,315437.0,40.7048,41.1362,40.5272,40.9501,315437.0
2021-10-12 10:00:00,48.44,48.56,47.85,48.06,187598.0,40.967,41.0685,40.468,40.6456,187598.0
2021-10-12 10:30:00,48.05,48.41,48.04,48.26,178472.0,40.6372,40.9416,40.6287,40.8148,178472.0
2021-10-12 11:00:00,48.27,48.46,48.22,48.42,108769.0,40.8232,40.9839,40.7809,40.9501,108769.0
2021-10-12 11:30:00,48.43,48.43,48.24,48.41,85612.0,40.9586,40.9586,40.7979,40.9416,85612.0
2021-10-12 12:00:00,48.4,48.52,48.32,48.33,125609.0,40.9332,41.0347,40.8655,40.874,125609.0
2021-10-12 12:30:00,48.33,48.35,48.1,48.27,103263.0,40.874,40.8909,40.6795,40.8232,103263.0
2021-10-12 13:00:00,48.27,48.31,48.21,48.22,111217.0,40.8232,40.8571,40.7725,40.7809,111217.0
2021-10-12 13:30:00,48.22,48.36,48.2,48.28,172112.0,40.7809,40.8994,40.764,40.8317,172112.0
2021-10-12 14:00:00,48.27,48.44,48.24,48.3,129185.0,40.8232,40.967,40.7979,40.8486,129185.0
2021-10-12 14:30:00,48.3,48.38,48.21,48.22,110676.0,40.8486,40.9163,40.7725,40.7809,110676.0
2021-10-12 15:00:00,48.22,48.22,48.12,48.18,185600.0,40.7809,40.7809,40.6964,40.7471,185600.0
2021-10-12 15:30:00,48.18,48.29,47.98,48.27,573400.0,40.7471,40.8401,40.578,40.8232,573400.0
2021-10-13 09:30:00,47.98,48.1,47.17,47.17,393823.0,40.578,40.6795,39.8929,39.8929,393823.0
2021-10-13 10:00:00,47.17,47.24,46.74,47.17,326396.0,39.8929,39.9521,39.5293,39.8929,326396.0
2021-10-13 10:30:00,47.15,47.57,47.14,47.49,161326.0,39.876,40.2312,39.8676,40.1636,161326.0
2021-10-13 11:00:00,47.52,47.73,47.5,47.61,170483.0,40.1889,40.3665,40.172,40.2651,170483.0
2021-10-13 11:30:00,47.61,47.87,47.56,47.75,151989.0,40.2651,40.4849,40.2228,40.3835,151989.0
2021-10-13 12:00:00,47.76,47.84,47.68,47.73,100070.0,40.3919,40.4596,40.3243,40.3665,100070.0
2021-10-13 12:30:00,47.73,47.9,47.66,47.8,95575.0,40.3665,40.5103,40.3073,40.4257,95575.0
2021-10-13 13:00:00,47.8,47.83,47.67,47.78,78158.0,40.4257,40.4511,40.3158,40.4088,78158.0
2021-10-13 13:30:00,47.77,47.85,47.72,47.73,61542.0,40.4004,40.468,40.3581,40.3665,61542.0
2021-10-13 14:00:00,47.72,47.92,47.69,47.76,130976.0,40.3581,40.5272,40.3327,40.3919,130976.0
2021-10-13 14:30:00,47.75,47.78,47.48,47.57,154929.0,40.3835,40.4088,40.1551,40.2312,154929.0
2021-10-13 15:00:00,47.58,47.71,47.52,47.54,279916.0,40.2397,40.3496,40.1889,40.2059,279916.0
2021-10-13 15:30:00,47.54,47.67,47.44,47.45,827452.0,40.2059,40.3158,40.1213,40.1297,827452.0
2021-10-14 09:30:00,48.04,48.18,47.4,47.6,278968.0,40.6287,40.7471,40.0875,40.2566,278968.0
2021-10-14 10:00:00,47.6,47.97,47.46,47.93,238632.0,40.2566,40.5695,40.1382,40.5357,238632.0
2021-10-14 10:30:00,47.94,47.99,47.72,47.9,193316.0,40.5441,40.5864,40.3581,40.5103,193316.0
2021-10-14 11:00:00,47.89,47.89,47.59,47.66,148024.0,40.5019,40.5019,40.2481,40.3073,148024.0
2021-10-14 11:30:00,47.67,47.83,47.6,47.66,127989.0,40.3158,40.4511,40.2566,40.3073,127989.0
2021-10-14 12:00:00,47.66,47.7,47.61,47.66,122347.0,40.3073,40.3412,40.2651,40.3073,122347.0
2021-10-14 12:30:00,47.66,47.75,47.6,47.75,96102.0,40.3073,40.3835,40.2566,40.3835,96102.0
2021-10-14 13:00:00,47.77,47.8,47.59,47.68,106213.0,40.4004,40.4257,40.2481,40.3243,106213.0
2021-10-14 13:30:00,47.69,47.88,47.69,47.88,139873.0,40.3327,40.4934,40.3327,40.4934,139873.0
2021-10-14 14:00:00,47.88,47.95,47.86,47.89,115014.0,40.4934,40.5526,40.4765,40.5019,115014.0
2021-10-14 14:30:00,47.89,47.96,47.87,47.91,105108.0,40.5019,40.5611,40.4849,40.5188,105108.0
2021-10-14 15:00:00,47.91,47.93,47.75,47.81,139020.0,40.5188,40.5357,40.3835,40.4342,139020.0
2021-10-14 15:30:00,47.82,47.92,47.75,47.91,623364.0,40.4427,40.5272,40.3835,40.5188,623364.0
2021-10-15 09:30:00,48.49,48.66,47.8,48.16,515359.0,41.0093,41.1531,40.4257,40.7302,515359.0
2021-10-15 10:00:00,48.15,48.37,47.94,47.95,210816.0,40.7217,40.9078,40.5441,40.5526,210816.0
2021-10-15 10:30:00,47.96,48.07,47.74,47.78,207532.0,40.5611,40.6541,40.375,40.4088,207532.0
2021-10-15 11:00:00,47.78,48.11,47.7,48.1,162148.0,40.4088,40.6879,40.3412,40.6795,162148.0
2021-10-15 11:30:00,48.11,48.18,48.05,48.16,181492.0,40.6879,40.7471,40.6372,40.7302,181492.0
2021-10-15 12:00:00,48.15,48.28,48.15,48.22,126214.0,40.7217,40.8317,40.7217,40.7809,126214.0
2021-10-15 12:30:00,48.22,48.3,48.1,48.3,145755.0,40.7809,40.8486,40.6795,40.8486,145755.0
2021-10-15 13:00:00,48.3,48.35,48.21,48.34,92939.0,40.8486,40.8909,40.7725,40.8824,92939.0
2021-10-15 13:30:00,48.35,48.48,48.34,48.45,189780.0,40.8909,41.0008,40.8824,40.9755,189780.0
2021-10-15 14:00:00,48.45,48.64,48.44,48.59,121668.0,40.9755,41.1362,40.967,41.0939,121668.0
2021-10-15 14:30:00,48.59,48.65,48.52,48.59,212055.0,41.0939,41.1446,41.0347,41.0939,212055.0
2021-10-15 15:00:00,48.59,48.6,48.42,48.48,267443.0,41.0939,41.1023,40.9501,41.0008,267443.0
2021-10-15 15:30:00,48.48,48.48,48.07,48.1,588304.0,41.0008,41.0008,40.6541,40.6795,588304.0
2021-10-18 09:30:00,48.01,48.83,47.9,48.52,356836.0,40.6033,41.2968,40.5103,41.0347,356836.0
2021-10-18 10:00:00,48.51,48.88,48.47,48.84,128885.0,41.0262,41.3391,40.9924,41.3053,128885.0
2021-10-18 10:30:00,48.84,48.87,48.47,48.52,186333.0,41.3053,41.3307,40.9924,41.0347,186333.0
2021-10-18 11:00:00,48.52,48.7,48.45,48.48,107544.0,41.0347,41.1869,40.9755,41.0008,107544.0
2021-10-18 11:30:00,48.48,48.65,48.43,48.62,102164.0,41.0008,41.1446,40.9586,41.1192,102164.0
2021-10-18 12:00:00,48.63,48.74,48.61,48.64,132547.0,41.1277,41.2207,41.1108,41.1362,132547.0
2021-10-18 12:30:00,48.64,48.67,48.53,48.54,136294.0,41.1362,41.1615,41.0431,41.0516,136294.0
2021-10-18 13:00:00,48.54,48.56,48.42,48.44,77351.0,41.0516,41.0685,40.9501,40.967,77351.0
2021-10-18 13:30:00,48.43,48.46,48.3,48.36,91275.0,40.9586,40.9839,40.8486,40.8994,91275.0
2021-10-18 14:00:00,48.36,48.48,48.28,48.48,102937.0,40.8994,41.0008,40.8317,41.0008,102937.0
2021-10-18 14:30:00,48.48,48.48,48.35,48.4,78045.0,41.0008,41.0008,40.8909,40.9332,78045.0
2021-10-18 15:00:00,48.4,48.42,48.28,48.33,135428.0,40.9332,40.9501,40.8317,40.874,135428.0
2021-10-18 15:30:00,48.33,48.51,48.32,48.37,425033.0,40.874,41.0262,40.8655,40.9078,425033.0
2021-10-19 09:30:00,48.68,48.77,48.38,48.42,249460.0,41.17,41.2461,40.9163,40.9501,249460.0
2021-10-19 10:00:00,48.41,48.77,48.36,48.5,195485.0,40.9416,41.2461,40.8994,41.0178,195485.0
2021-10-19 10:30:00,48.52,48.8,48.49,48.78,164934.0,41.0347,41.2715,41.0093,41.2546,164934.0
2021-10-19 11:00:00,48.79,48.87,48.72,48.84,122432.0,41.263,41.3307,41.2038,41.3053,122432.0
2021-10-19 11:30:00,48.84,48.99,48.76,48.9,140276.0,41.3053,41.4322,41.2376,41.356,140276.0
2021-10-19 12:00:00,48.89,48.91,48.75,48.81,88012.0,41.3476,41.3645,41.2292,41.2799,88012.0
2021-10-19 12:30:00,48.81,48.91,48.73,48.9,102831.0,41.2799,41.3645,41.2123,41.356,102831.0
2021-10-19 13:00:00,48.91,48.94,48.82,48.94,180651.0,41.3645,41.3899,41.2884,41.3899,180651.0
2021-10-19 13:30:00,48.94,49.09,48.91,49.05,207880.0,41.3899,41.5167,41.3645,41.4829,207880.0
2021-10-19 14:00:00,49.05,49.07,48.92,48.96,189488.0,41.4829,41.4998,41.373,41.4068,189488.0
2021-10-19 14:30:00,48.96,49.02,48.83,49.01,216731.0,41.4068,41.4575,41.2968,41.4491,216731.0
2021-10-19 15:00:00,49.0,49.07,48.93,48.97,205370.0,41.4406,41.4998,41.3814,41.4152,205370.0
2021-10-19 15:30:00,48.98,49.14,48.87,49.12,609081.0,41.4237,41.559,41.3307,41.5421,609081.0
2021-10-20 09:30:00,48.51,50.01,48.25,49.93,585251.0,41.0262,42.2948,40.8063,42.2271,585251.0
2021-10-20 10:00:00,49.93,50.46,49.87,50.28,295144.0,42.2271,42.6754,42.1764,42.5231,295144.0
2021-10-20 10:30:00,50.26,50.41,50.11,50.22,269232.0,42.5062,42.6331,42.3794,42.4724,269232.0
2021-10-20 11:00:00,50.22,50.39,50.04,50.13,282474.0,42.4724,42.6162,42.3202,42.3963,282474.0
2021-10-20 11:30:00,50.12,50.29,50.09,50.29,316388.0,42.3878,42.5316,42.3625,42.5316,316388.0
2021-10-20 12:00:00,50.29,50.51,50.25,50.5,147023.0,42.5316,42.7177,42.4978,42.7092,147023.0
2021-10-20 12:30:00,50.5,50.56,50.41,50.41,132914.0,42.7092,42.7599,42.6331,42.6331,132914.0
2021-10-20 13:00:00,50.42,50.62,50.27,50.62,213918.0,42.6415,42.8107,42.5147,42.8107,213918.0
2021-10-20 13:30:00,50.62,50.72,50.57,50.65,106576.0,42.8107,42.8953,42.7684,42.8361,106576.0
2021-10-20 14:00:00,50.65,50.72,50.57,50.68,456029.0,42.8361,42.8953,42.7684,42.8614,456029.0
2021-10-20 14:30:00,50.68,50.85,50.67,50.83,151040.0,42.8614,43.0052,42.853,42.9883,151040.0
2021-10-20 15:00:00,50.83,50.99,50.78,50.91,276047.0,42.9883,43.1236,42.946,43.056,276047.0
2021-10-20 15:30:00,50.91,50.93,50.77,50.9,638469.0,43.056,43.0729,42.9376,43.0475,638469.0
2021-10-21 09:30:00,50.93,50.96,50.16,50.28,564390.0,43.0729,43.0982,42.4217,42.5231,564390.0
2021-10-21 10:00:00,50.29,50.3,49.65,49.7,350593.0,42.5316,42.5401,41.9903,42.0326,350593.0
2021-10-21 10:30:00,49.68,49.71,49.23,49.26,458916.0,42.0157,42.0411,41.6351,41.6605,458916.0
2021-10-21 11:00:00,49.25,49.38,49.05,49.09,500662.0,41.652,41.762,41.4829,41.5167,500662.0
2021-10-21 11:30:00,49.09,49.3,48.94,49.21,317794.0,41.5167,41.6943,41.3899,41.6182,317794.0
2021-10-21 12:00:00,49.21,49.29,49.15,49.22,136529.0,41.6182,41.6859,41.5675,41.6267,136529.0
2021-10-21 12:30:00,49.22,49.22,49.01,49.05,134234.0,41.6267,41.6267,41.4491,41.4829,134234.0
2021-10-21 13:00:00,49.05,49.24,49.04,49.19,177203.0,41.4829,41.6436,41.4744,41.6013,177203.0
2021-10-21 13:30:00,49.19,49.19,48.89,48.9,164644.0,41.6013,41.6013,41.3476,41.356,164644.0
2021-10-21 14:00:00,48.9,49.11,48.89,49.09,265804.0,41.356,41.5336,41.3476,41.5167,265804.0
2021-10-21 14:30:00,49.1,49.29,49.08,49.27,225758.0,41.5252,41.6859,41.5083,41.669,225758.0
2021-10-21 15:00:00,49.27,49.43,49.22,49.38,260267.0,41.669,41.8043,41.6267,41.762,260267.0
2021-10-21 15:30:00,49.38,49.53,49.24,49.46,895996.0,41.762,41.8889,41.6436,41.8296,895996.0
2021-10-22 09:30:00,49.73,50.12,49.6,50.11,343786.0,42.058,42.3878,41.9481,42.3794,343786.0
2021-10-22 10:00:00,50.12,50.28,49.97,50.08,381050.0,42.3878,42.5231,42.261,42.354,381050.0
2021-10-22 10:30:00,50.08,50.09,49.69,49.69,249231.0,42.354,42.3625,42.0242,42.0242,249231.0
2021-10-22 11:00:00,49.7,49.91,49.69,49.77,143585.0,42.0326,42.2102,42.0242,42.0918,143585.0
2021-10-22 11:30:00,49.77,49.86,49.66,49.71,238584.0,42.0918,42.1679,41.9988,42.0411,238584.0
2021-10-22 12:00:00,49.7,49.88,49.67,49.79,84665.0,42.0326,42.1849,42.0073,42.1087,84665.0
2021-10-22 12:30:00,49.79,49.88,49.77,49.88,109695.0,42.1087,42.1849,42.0918,42.1849,109695.0
2021-10-22 13:00:00,49.87,49.98,49.86,49.93,93299.0,42.1764,42.2694,42.1679,42.2271,93299.0
2021-10-22 13:30:00,49.93,50.16,49.93,50.1,101842.0,42.2271,42.4217,42.2271,42.3709,101842.0
2021-10-22 14:00:00,50.11,50.2,50.04,50.11,89146.0,42.3794,42.4555,42.3202,42.3794,89146.0
2021-10-22 14:30:00,50.1,50.21,50.06,50.11,105743.0,42.3709,42.4639,42.3371,42.3794,105743.0
2021-10-22 15:00:00,50.1,50.31,50.08,50.28,113868.0,42.3709,42.5485,42.354,42.5231,113868.0
2021-10-22 15:30:00,50.29,50.39,50.16,50.28,426880.0,42.5316,42.6162,42.4217,42.5231,426880.0
2021-10-25 09:30:00,50.64,50.77,50.12,50.22,275889.0,42.8276,42.9376,42.3878,42.4724,275889.0
2021-10-25 10:00:00,50.23,50.39,50.03,50.04,201307.0,42.4809,42.6162,42.3117,42.3202,201307.0
2021-10-25 10:30:00,50.03,50.33,49.99,50.21,302814.0,42.3117,42.5654,42.2779,42.4639,302814.0
2021-10-25 11:00:00,50.22,50.52,50.18,50.34,222384.0,42.4724,42.7261,42.4386,42.5739,222384.0
2021-10-25 11:30:00,50.34,50.35,50.21,50.27,127796.0,42.5739,42.5823,42.4639,42.5147,127796.0
2021-10-25 12:00:00,50.27,50.41,50.16,50.37,151236.0,42.5147,42.6331,42.4217,42.5993,151236.0
2021-10-25 12:30:00,50.38,50.38,50.16,50.21,151148.0,42.6077,42.6077,42.4217,42.4639,151148.0
2021-10-25 13:00:00,50.21,50.5,50.2,50.48,113427.0,42.4639,42.7092,42.4555,42.6923,113427.0
2021-10-25 13:30:00,50.49,50.49,50.23,50.33,109018.0,42.7007,42.7007,42.4809,42.5654,109018.0
2021-10-25 14:00:00,50.32,50.38,50.28,50.36,99617.0,42.557,42.6077,42.5231,42.5908,99617.0
2021-10-25 14:30:00,50.36,50.39,50.17,50.31,140481.0,42.5908,42.6162,42.4301,42.5485,140481.0
2021-10-25 15:00:00,50.32,50.36,50.21,50.31,108984.0,42.557,42.5908,42.4639,42.5485,108984.0
2021-10-25 15:30:00,50.31,50.39,50.2,50.32,489109.0,42.5485,42.6162,42.4555,42.557,489109.0
2021-10-26 09:30:00,50.38,50.41,49.9,49.99,215939.0,42.6077,42.6331,42.2018,42.2779,215939.0
2021-10-26 10:00:00,49.98,50.15,49.84,49.89,170913.0,42.2694,42.4132,42.151,42.1933,170913.0
2021-10-26 10:30:00,49.89,50.15,49.79,50.13,255073.0,42.1933,42.4132,42.1087,42.3963,255073.0
2021-10-26 11:00:00,50.13,50.15,49.98,50.04,122143.0,42.3963,42.4132,42.2694,42.3202,122143.0
2021-10-26 11:30:00,50.04,50.12,49.85,49.87,95938.0,42.3202,42.3878,42.1595,42.1764,95938.0
2021-10-26 12:00:00,49.88,49.89,49.67,49.69,96951.0,42.1849,42.1933,42.0073,42.0242,96951.0
2021-10-26 12:30:00,49.69,49.7,49.46,49.61,124745.0,42.0242,42.0326,41.8296,41.9565,124745.0
2021-10-26 13:00:00,49.59,49.66,49.52,49.59,101658.0,41.9396,41.9988,41.8804,41.9396,101658.0
2021-10-26 13:30:00,49.59,49.69,49.57,49.61,94276.0,41.9396,42.0242,41.9227,41.9565,94276.0
2021-10-26 14:00:00,49.61,49.73,49.61,49.66,223093.0,41.9565,42.058,41.9565,41.9988,223093.0
2021-10-26 14:30:00,49.66,49.8,49.64,49.79,338892.0,41.9988,42.1172,41.9819,42.1087,338892.0
2021-10-26 15:00:00,49.8,49.92,49.79,49.84,260544.0,42.1172,42.2187,42.1087,42.151,260544.0
2021-10-26 15:30:00,49.84,49.87,49.62,49.63,555198.0,42.151,42.1764,41.965,41.9734,555198.0
2021-10-27 09:30:00,49.4,49.4,48.72,49.02,390940.0,41.7789,41.7789,41.2038,41.4575,390940.0
2021-10-27 10:00:00,49.0,49.4,48.66,48.66,326161.0,41.4406,41.7789,41.1531,41.1531,326161.0
2021-10-27 10:30:00,48.65,48.7,48.38,48.57,288922.0,41.1446,41.1869,40.9163,41.077,288922.0
2021-10-27 11:00:00,48.57,48.9,48.45,48.55,217408.0,41.077,41.356,40.9755,41.06,217408.0
2021-10-27 11:30:00,48.55,48.62,48.31,48.37,184279.0,41.06,41.1192,40.8571,40.9078,184279.0
2021-10-27 12:00:00,48.37,48.39,48.22,48.32,136334.0,40.9078,40.9247,40.7809,40.8655,136334.0
2021-10-27 12:30:00,48.31,48.31,48.1,48.12,127866.0,40.8571,40.8571,40.6795,40.6964,127866.0
2021-10-27 13:00:00,48.13,48.14,48.0,48.01,193745.0,40.7048,40.7133,40.5949,40.6033,193745.0
2021-10-27 13:30:00,48.01,48.16,47.91,48.16,192777.0,40.6033,40.7302,40.5188,40.7302,192777.0
2021-10-27 14:00:00,48.16,48.23,48.09,48.1,122604.0,40.7302,40.7894,40.671,40.6795,122604.0
2021-10-27 14:30:00,48.1,48.13,47.95,47.98,278768.0,40.6795,40.7048,40.5526,40.578,278768.0
2021-10-27 15:00:00,47.98,48.02,47.76,47.86,262789.0,40.578,40.6118,40.3919,40.4765,262789.0
2021-10-27 15:30:00,47.86,47.93,47.6,47.61,599453.0,40.4765,40.5357,40.2566,40.2651,599453.0
2021-10-28 09:30:00,47.61,47.89,47.41,47.41,375478.0,40.5929,40.8316,40.4224,40.4224,375478.0
2021-10-28 10:00:00,47.41,47.48,47.22,47.45,220139.0,40.4224,40.4821,40.2604,40.4565,220139.0
2021-10-28 10:30:00,47.46,47.61,47.41,47.58,293221.0,40.465,40.5929,40.4224,40.5673,293221.0
2021-10-28 11:00:00,47.59,47.63,47.3,47.34,207430.0,40.5758,40.6099,40.3286,40.3627,207430.0
2021-10-28 11:30:00,47.34,47.48,47.23,47.29,156983.0,40.3627,40.4821,40.2689,40.3201,156983.0
2021-10-28 12:00:00,47.29,47.36,47.21,47.21,113130.0,40.3201,40.3797,40.2518,40.2518,113130.0
2021-10-28 12:30:00,47.21,47.46,47.19,47.44,159619.0,40.2518,40.465,40.2348,40.4479,159619.0
2021-10-28 13:00:00,47.45,47.65,47.43,47.63,270368.0,40.4565,40.627,40.4394,40.6099,270368.0
2021-10-28 13:30:00,47.63,47.71,47.61,47.62,95564.0,40.6099,40.6782,40.5929,40.6014,95564.0
2021-10-28 14:00:00,47.63,47.67,47.59,47.62,117544.0,40.6099,40.644,40.5758,40.6014,117544.0
2021-10-28 14:30:00,47.63,47.66,47.59,47.61,88625.0,40.6099,40.6355,40.5758,40.5929,88625.0
2021-10-28 15:00:00,47.6,47.72,47.58,47.58,208974.0,40.5844,40.6867,40.5673,40.5673,208974.0
2021-10-28 15:30:00,47.58,47.93,47.55,47.9,456188.0,40.5673,40.8657,40.5417,40.8401,456188.0
2021-10-29 09:30:00,47.98,48.06,47.54,47.55,429501.0,40.9084,40.9766,40.5332,40.5417,429501.0
2021-10-29 10:00:00,47.55,47.62,47.09,47.16,183071.0,40.5417,40.6014,40.1495,40.2092,183071.0
2021-10-29 10:30:00,47.17,47.24,47.08,47.18,188798.0,40.2177,40.2774,40.141,40.2263,188798.0
2021-10-29 11:00:00,47.18,47.36,47.17,47.3,165361.0,40.2263,40.3797,40.2177,40.3286,165361.0
2021-10-29 11:30:00,47.3,47.39,47.28,47.3,104708.0,40.3286,40.4053,40.3115,40.3286,104708.0
2021-10-29 12:00:00,47.31,47.33,47.23,47.27,98650.0,40.3371,40.3542,40.2689,40.303,98650.0
2021-10-29 12:30:00,47.28,47.36,47.22,47.29,87439.0,40.3115,40.3797,40.2604,40.3201,87439.0
2021-10-29 13:00:00,47.3,47.43,47.27,47.41,201833.0,40.3286,40.4394,40.303,40.4224,201833.0
2021-10-29 13:30:00,47.4,47.46,47.3,47.46,194919.0,40.4138,40.465,40.3286,40.465,194919.0
2021-10-29 14:00:00,47.46,47.5,47.33,47.35,132117.0,40.465,40.4991,40.3542,40.3712,132117.0
2021-10-29 14:30:00,47.35,47.44,47.29,47.38,107476.0,40.3712,40.4479,40.3201,40.3968,107476.0
2021-10-29 15:00:00,47.39,47.49,47.28,47.36,112757.0,40.4053,40.4906,40.3115,40.3797,112757.0
2021-10-29 15:30:00,47.36,47.56,47.35,47.36,676535.0,40.3797,40.5503,40.3712,40.3797,676535.0
2021-11-01 09:30:00,47.93,48.28,47.77,47.94,290428.0,40.8657,41.1641,40.7293,40.8743,290428.0
2021-11-01 10:00:00,47.94,48.19,47.78,47.93,170716.0,40.8743,41.0874,40.7378,40.8657,170716.0
2021-11-01 10:30:00,47.94,48.03,47.76,47.86,223516.0,40.8743,40.951,40.7208,40.806,223516.0
2021-11-01 11:00:00,47.86,48.01,47.84,47.98,184031.0,40.806,40.9339,40.789,40.9084,184031.0
2021-11-01 11:30:00,47.99,48.03,47.81,47.86,106064.0,40.9169,40.951,40.7634,40.806,106064.0
2021-11-01 12:00:00,47.86,48.14,47.86,48.06,125941.0,40.806,41.0448,40.806,40.9766,125941.0
2021-11-01 12:30:00,48.05,48.09,47.94,47.97,132175.0,40.968,41.0021,40.8743,40.8998,132175.0
2021-11-01 13:00:00,47.98,47.98,47.84,47.91,121325.0,40.9084,40.9084,40.789,40.8487,121325.0
2021-11-01 13:30:00,47.91,48.02,47.89,47.9,134721.0,40.8487,40.9425,40.8316,40.8401,134721.0
2021-11-01 14:00:00,47.9,47.92,47.81,47.87,102009.0,40.8401,40.8572,40.7634,40.8146,102009.0
2021-11-01 14:30:00,47.88,47.97,47.87,47.91,104843.0,40.8231,40.8998,40.8146,40.8487,104843.0
2021-11-01 15:00:00,47.91,47.95,47.79,47.86,118075.0,40.8487,40.8828,40.7464,40.806,118075.0
2021-11-01 15:30:00,47.87,48.07,47.86,47.98,419417.0,40.8146,40.9851,40.806,40.9084,419417.0
2021-11-02 09:30:00,47.8,47.93,47.26,47.36,394232.0,40.7549,40.8657,40.2945,40.3797,394232.0
2021-11-02 10:00:00,47.35,47.81,47.31,47.41,234167.0,40.3712,40.7634,40.3371,40.4224,234167.0
2021-11-02 10:30:00,47.4,47.54,47.27,47.5,165016.0,40.4138,40.5332,40.303,40.4991,165016.0
2021-11-02 11:00:00,47.51,47.71,47.49,47.69,141030.0,40.5076,40.6782,40.4906,40.6611,141030.0
2021-11-02 11:30:00,47.68,47.7,47.34,47.34,132372.0,40.6526,40.6696,40.3627,40.3627,132372.0
2021-11-02 12:00:00,47.34,47.42,47.28,47.37,88684.0,40.3627,40.4309,40.3115,40.3883,88684.0
2021-11-02 12:30:00,47.37,47.48,47.32,47.32,74889.0,40.3883,40.4821,40.3456,40.3456,74889.0
2021-11-02 13:00:00,47.32,47.48,47.27,47.47,118895.0,40.3456,40.4821,40.303,40.4735,118895.0
2021-11-02 13:30:00,47.47,47.51,47.44,47.49,65807.0,40.4735,40.5076,40.4479,40.4906,65807.0
2021-11-02 14:00:00,47.5,47.55,47.26,47.27,298699.0,40.4991,40.5417,40.2945,40.303,298699.0
2021-11-02 14:30:00,47.26,47.35,47.15,47.16,249282.0,40.2945,40.3712,40.2007,40.2092,249282.0
2021-11-02 15:00:00,47.17,47.2,47.01,47.19,330234.0,40.2177,40.2433,40.0813,40.2348,330234.0
2021-11-02 15:30:00,47.18,47.25,47.1,47.22,655208.0,40.2263,40.286,40.1581,40.2604,655208.0
2021-11-03 09:30:00,46.97,47.75,46.77,47.72,265871.0,40.0472,40.7123,39.8767,40.6867,265871.0
2021-11-03 10:00:00,47.75,48.14,47.75,48.12,194828.0,40.7123,41.0448,40.7123,41.0277,194828.0
2021-11-03 10:30:00,48.12,48.4,48.03,48.2,172905.0,41.0277,41.2665,40.951,41.0959,172905.0
2021-11-03 11:00:00,48.19,48.44,48.15,48.33,203402.0,41.0874,41.3006,41.0533,41.2068,203402.0
2021-11-03 11:30:00,48.33,48.4,48.22,48.23,109964.0,41.2068,41.2665,41.113,41.1215,109964.0
2021-11-03 12:00:00,48.23,48.28,48.08,48.12,147761.0,41.1215,41.1641,40.9936,41.0277,147761.0
2021-11-03 12:30:00,48.12,48.2,48.07,48.15,76135.0,41.0277,41.0959,40.9851,41.0533,76135.0
2021-11-03 13:00:00,48.14,48.16,47.99,48.05,130169.0,41.0448,41.0618,40.9169,40.968,130169.0
2021-11-03 13:30:00,48.05,48.15,47.99,48.13,130163.0,40.968,41.0533,40.9169,41.0363,130163.0
2021-11-03 14:00:00,48.13,48.7,48.1,48.49,177910.0,41.0363,41.5222,41.0107,41.3432,177910.0
2021-11-03 14:30:00,48.5,48.71,48.46,48.62,181368.0,41.3517,41.5308,41.3176,41.454,181368.0
2021-11-03 15:00:00,48.62,48.74,48.53,48.59,199841.0,41.454,41.5563,41.3773,41.4285,199841.0
2021-11-03 15:30:00,48.61,48.63,48.43,48.47,617471.0,41.4455,41.4626,41.292,41.3261,617471.0
2021-11-04 09:30:00,48.24,48.32,47.51,47.56,217744.0,41.13,41.1982,40.5076,40.5503,217744.0
2021-11-04 10:00:00,47.57,47.95,47.46,47.52,98850.0,40.5588,40.8828,40.465,40.5162,98850.0
2021-11-04 10:30:00,47.55,47.58,47.16,47.18,155214.0,40.5417,40.5673,40.2092,40.2263,155214.0
2021-11-04 11:00:00,47.18,47.28,47.07,47.13,118771.0,40.2263,40.3115,40.1325,40.1836,118771.0
2021-11-04 11:30:00,47.12,47.45,47.12,47.44,113031.0,40.1751,40.4565,40.1751,40.4479,113031.0
2021-11-04 12:00:00,47.44,47.5,47.3,47.38,82104.0,40.4479,40.4991,40.3286,40.3968,82104.0
2021-11-04 12:30:00,47.38,47.56,47.32,47.49,92923.0,40.3968,40.5503,40.3456,40.4906,92923.0
2021-11-04 13:00:00,47.49,47.69,47.45,47.67,102847.0,40.4906,40.6611,40.4565,40.644,102847.0
2021-11-04 13:30:00,47.69,47.69,47.55,47.57,113998.0,40.6611,40.6611,40.5417,40.5588,113998.0
2021-11-04 14:00:00,47.58,47.58,47.43,47.45,150922.0,40.5673,40.5673,40.4394,40.4565,150922.0
2021-11-04 14:30:00,47.44,47.45,47.35,47.43,92367.0,40.4479,40.4565,40.3712,40.4394,92367.0
2021-11-04 15:00:00,47.42,47.59,47.29,47.59,130922.0,40.4309,40.5758,40.3201,40.5758,130922.0
2021-11-04 15:30:00,47.59,47.85,47.52,47.83,403489.0,40.5758,40.7975,40.5162,40.7805,403489.0
2021-11-05 09:30:00,48.41,48.72,48.19,48.5,295943.0,41.275,41.5393,41.0874,41.3517,295943.0
2021-11-05 10:00:00,48.48,48.57,48.28,48.33,171578.0,41.3347,41.4114,41.1641,41.2068,171578.0
2021-11-05 10:30:00,48.33,48.35,48.15,48.34,147610.0,41.2068,41.2238,41.0533,41.2153,147610.0
2021-11-05 11:00:00,48.36,48.43,48.32,48.35,108505.0,41.2324,41.292,41.1982,41.2238,108505.0
2021-11-05 11:30:00,48.35,48.35,47.93,47.99,140266.0,41.2238,41.2238,40.8657,40.9169,140266.0
2021-11-05 12:00:00,47.99,48.02,47.86,47.94,124152.0,40.9169,40.9425,40.806,40.8743,124152.0
2021-11-05 12:30:00,47.94,47.99,47.65,47.65,219032.0,40.8743,40.9169,40.627,40.627,219032.0
2021-11-05 13:00:00,47.66,47.7,47.5,47.52,157526.0,40.6355,40.6696,40.4991,40.5162,157526.0
2021-11-05 13:30:00,47.52,47.71,47.44,47.6,113765.0,40.5162,40.6782,40.4479,40.5844,113765.0
2021-11-05 14:00:00,47.6,47.7,47.56,47.66,103444.0,40.5844,40.6696,40.5503,40.6355,103444.0
2021-11-05 14:30:00,47.66,47.7,47.62,47.65,90759.0,40.6355,40.6696,40.6014,40.627,90759.0
2021-11-05 15:00:00,47.65,47.77,47.6,47.64,124234.0,40.627,40.7293,40.5844,40.6185,124234.0
2021-11-05 15:30:00,47.64,47.82,47.54,47.79,362359.0,40.6185,40.7719,40.5332,40.7464,362359.0
2021-11-08 09:30:00,48.15,48.67,48.0,48.38,433307.0,41.0533,41.4967,40.9254,41.2494,433307.0
2021-11-08 10:00:00,48.37,48.45,48.12,48.19,151551.0,41.2409,41.3091,41.0277,41.0874,151551.0
2021-11-08 10:30:00,48.18,48.4,48.06,48.29,127711.0,41.0789,41.2665,40.9766,41.1727,127711.0
2021-11-08 11:00:00,48.28,48.39,48.16,48.21,136647.0,41.1641,41.2579,41.0618,41.1045,136647.0
2021-11-08 11:30:00,48.21,48.29,48.12,48.19,131450.0,41.1045,41.1727,41.0277,41.0874,131450.0
2021-11-08 12:00:00,48.18,48.19,48.04,48.07,91867.0,41.0789,41.0874,40.9595,40.9851,91867.0
2021-11-08 12:30:00,48.07,48.11,47.91,47.95,94563.0,40.9851,41.0192,40.8487,40.8828,94563.0
2021-11-08 13:00:00,47.97,47.97,47.85,47.85,85719.0,40.8998,40.8998,40.7975,40.7975,85719.0
2021-11-08 13:30:00,47.85,47.9,47.76,47.86,99234.0,40.7975,40.8401,40.7208,40.806,99234.0
2021-11-08 14:00:00,47.85,47.89,47.62,47.68,108711.0,40.7975,40.8316,40.6014,40.6526,108711.0
2021-11-08 14:30:00,47.67,47.82,47.67,47.76,79942.0,40.644,40.7719,40.644,40.7208,79942.0
2021-11-08 15:00:00,47.76,47.85,47.75,47.8,92358.0,40.7208,40.7975,40.7123,40.7549,92358.0
2021-11-08 15:30:00,47.8,47.96,47.75,47.92,305259.0,40.7549,40.8913,40.7123,40.8572,305259.0
2021-11-09 09:30:00,47.47,47.73,47.14,47.4,270716.0,40.4735,40.6952,40.1922,40.4138,270716.0
2021-11-09 10:00:00,47.4,47.84,47.36,47.83,151479.0,40.4138,40.789,40.3797,40.7805,151479.0
2021-11-09 10:30:00,47.84,47.9,47.58,47.65,86973.0,40.789,40.8401,40.5673,40.627,86973.0
2021-11-09 11:00:00,47.66,47.75,47.5,47.51,99402.0,40.6355,40.7123,40.4991,40.5076,99402.0
2021-11-09 11:30:00,47.52,47.68,47.46,47.47,73895.0,40.5162,40.6526,40.465,40.4735,73895.0
2021-11-09 12:00:00,47.47,47.56,47.39,47.49,101271.0,40.4735,40.5503,40.4053,40.4906,101271.0
2021-11-09 12:30:00,47.49,47.53,47.36,47.45,133478.0,40.4906,40.5247,40.3797,40.4565,133478.0
2021-11-09 13:00:00,47.44,47.52,47.43,47.5,106104.0,40.4479,40.5162,40.4394,40.4991,106104.0
2021-11-09 13:30:00,47.5,47.57,47.5,47.55,59913.0,40.4991,40.5588,40.4991,40.5417,59913.0
2021-11-09 14:00:00,47.55,47.75,47.53,47.71,95484.0,40.5417,40.7123,40.5247,40.6782,95484.0
2021-11-09 14:30:00,47.72,47.84,47.69,47.83,110989.0,40.6867,40.789,40.6611,40.7805,110989.0
2021-11-09 15:00:00,47.83,47.85,47.71,47.8,90489.0,40.7805,40.7975,40.6782,40.7549,90489.0
2021-11-09 15:30:00,47.8,47.94,47.76,47.84,459988.0,40.7549,40.8743,40.7208,40.789,459988.0
2021-11-10 09:30:00,47.94,48.18,47.77,47.95,354964.0,40.8743,41.0789,40.7293,40.8828,354964.0
2021-11-10 10:00:00,47.95,47.96,47.72,47.95,198164.0,40.8828,40.8913,40.6867,40.8828,198164.0
2021-11-10 10:30:00,47.94,48.19,47.92,48.01,151526.0,40.8743,41.0874,40.8572,40.9339,151526.0
2021-11-10 11:00:00,48.02,48.19,48.0,48.19,123285.0,40.9425,41.0874,40.9254,41.0874,123285.0
2021-11-10 11:30:00,48.19,48.28,48.15,48.19,95784.0,41.0874,41.1641,41.0533,41.0874,95784.0
2021-11-10 12:00:00,48.19,48.22,47.98,48.01,125659.0,41.0874,41.113,40.9084,40.9339,125659.0
2021-11-10 12:30:00,48.01,48.11,47.93,48.0,98004.0,40.9339,41.0192,40.8657,40.9254,98004.0
2021-11-10 13:00:00,47.99,48.13,47.99,48.11,128193.0,40.9169,41.0363,40.9169,41.0192,128193.0
2021-11-10 13:30:00,48.11,48.21,48.0,48.01,136052.0,41.0192,41.1045,40.9254,40.9339,136052.0
2021-11-10 14:00:00,48.0,48.03,47.89,47.96,156597.0,40.9254,40.951,40.8316,40.8913,156597.0
2021-11-10 14:30:00,47.97,48.06,47.87,47.97,147231.0,40.8998,40.9766,40.8146,40.8998,147231.0
2021-11-10 15:00:00,47.97,48.16,47.93,48.12,117650.0,40.8998,41.0618,40.8657,41.0277,117650.0
2021-11-10 15:30:00,48.12,48.16,47.93,48.02,619808.0,41.0277,41.0618,40.8657,40.9425,619808.0
2021-11-11 09:30:00,48.22,48.6,47.95,48.39,345864.0,41.113,41.437,40.8828,41.2579,345864.0
2021-11-11 10:00:00,48.38,48.58,48.35,48.44,267599.0,41.2494,41.4199,41.2238,41.3006,267599.0
2021-11-11 10:30:00,48.44,48.65,48.43,48.57,155090.0,41.3006,41.4796,41.292,41.4114,155090.0
2021-11-11 11:00:00,48.57,48.7,48.51,48.69,100979.0,41.4114,41.5222,41.3602,41.5137,100979.0
2021-11-11 11:30:00,48.69,48.77,48.64,48.74,123284.0,41.5137,41.5819,41.4711,41.5563,123284.0
2021-11-11 12:00:00,48.75,49.06,48.74,49.03,249530.0,41.5649,41.8292,41.5563,41.8036,249530.0
2021-11-11 12:30:00,49.03,49.09,48.99,49.07,115175.0,41.8036,41.8548,41.7695,41.8377,115175.0
2021-11-11 13:00:00,49.08,49.09,48.92,48.95,103532.0,41.8462,41.8548,41.7098,41.7354,103532.0
2021-11-11 13:30:00,48.95,49.01,48.91,48.95,80151.0,41.7354,41.7865,41.7013,41.7354,80151.0
2021-11-11 14:00:00,48.95,48.99,48.89,48.97,145698.0,41.7354,41.7695,41.6842,41.7524,145698.0
2021-11-11 14:30:00,48.97,49.01,48.91,49.0,122228.0,41.7524,41.7865,41.7013,41.778,122228.0
2021-11-11 15:00:00,49.0,49.07,48.97,49.02,173563.0,41.778,41.8377,41.7524,41.7951,173563.0
2021-11-11 15:30:00,49.01,49.14,48.92,49.12,944570.0,41.7865,41.8974,41.7098,41.8803,944570.0
2021-11-12 09:30:00,49.18,49.79,48.94,49.41,464580.0,41.9315,42.4516,41.7269,42.1276,464580.0
2021-11-12 10:00:00,49.41,49.42,48.77,48.79,278551.0,42.1276,42.1361,41.5819,41.599,278551.0
2021-11-12 10:30:00,48.78,48.88,48.71,48.8,414160.0,41.5904,41.6757,41.5308,41.6075,414160.0
2021-11-12 11:00:00,48.81,49.17,48.81,49.07,407126.0,41.616,41.923,41.616,41.8377,407126.0
2021-11-12 11:30:00,49.07,49.19,49.05,49.15,184378.0,41.8377,41.94,41.8207,41.9059,184378.0
2021-11-12 12:00:00,49.15,49.2,49.02,49.04,195213.0,41.9059,41.9485,41.7951,41.8121,195213.0
2021-11-12 12:30:00,49.04,49.1,49.0,49.09,159576.0,41.8121,41.8633,41.778,41.8548,159576.0
2021-11-12 13:00:00,49.09,49.12,49.01,49.06,218808.0,41.8548,41.8803,41.7865,41.8292,218808.0
2021-11-12 13:30:00,49.05,49.06,48.84,48.97,245342.0,41.8207,41.8292,41.6416,41.7524,245342.0
2021-11-12 14:00:00,48.97,49.1,48.95,49.07,255772.0,41.7524,41.8633,41.7354,41.8377,255772.0
2021-11-12 14:30:00,49.07,49.18,49.05,49.17,200223.0,41.8377,41.9315,41.8207,41.923,200223.0
2021-11-12 15:00:00,49.17,49.22,49.09,49.21,232240.0,41.923,41.9656,41.8548,41.9571,232240.0
2021-11-12 15:30:00,49.21,49.43,49.11,49.4,1117946.0,41.9571,42.1446,41.8718,42.1191,1117946.0
2021-11-15 09:30:00,49.54,49.77,49.23,49.66,658177.0,42.2384,42.4345,41.9741,42.3407,658177.0
2021-11-15 10:00:00,49.65,49.95,49.59,49.83,358306.0,42.3322,42.588,42.2811,42.4857,358306.0
2021-11-15 10:30:00,49.83,50.03,49.78,49.91,274195.0,42.4857,42.6562,42.4431,42.5539,274195.0
2021-11-15 11:00:00,49.9,50.0,49.64,49.74,182463.0,42.5454,42.6306,42.3237,42.409,182463.0
2021-11-15 11:30:00,49.73,49.83,49.61,49.72,229793.0,42.4004,42.4857,42.2981,42.3919,229793.0
2021-11-15 12:00:00,49.72,49.9,49.68,49.89,150185.0,42.3919,42.5454,42.3578,42.5368,150185.0
2021-11-15 12:30:00,49.89,50.02,49.87,49.99,235474.0,42.5368,42.6477,42.5198,42.6221,235474.0
2021-11-15 13:00:00,49.98,50.04,49.83,49.87,123727.0,42.6136,42.6647,42.4857,42.5198,123727.0
2021-11-15 13:30:00,49.87,50.03,49.8,49.94,190399.0,42.5198,42.6562,42.4601,42.5795,190399.0
2021-11-15 14:00:00,49.94,49.96,49.82,49.93,155541.0,42.5795,42.5965,42.4772,42.571,155541.0
2021-11-15 14:30:00,49.93,49.94,49.83,49.91,166726.0,42.571,42.5795,42.4857,42.5539,166726.0
2021-11-15 15:00:00,49.9,49.92,49.82,49.91,243587.0,42.5454,42.5624,42.4772,42.5539,243587.0
2021-11-15 15:30:00,49.91,49.99,49.72,49.95,1072764.0,42.5539,42.6221,42.3919,42.588,1072764.0
2021-11-16 09:30:00,50.02,50.1,49.65,49.97,354228.0,42.6477,42.7159,42.3322,42.6051,354228.0
2021-11-16 10:00:00,49.96,50.02,49.77,49.97,227862.0,42.5965,42.6477,42.4345,42.6051,227862.0
2021-11-16 10:30:00,49.97,50.04,49.86,49.92,181522.0,42.6051,42.6647,42.5113,42.5624,181522.0
2021-11-16 11:00:00,49.93,50.03,49.82,50.0,148363.0,42.571,42.6562,42.4772,42.6306,148363.0
2021-11-16 11:30:00,49.99,50.11,49.98,50.07,119708.0,42.6221,42.7244,42.6136,42.6903,119708.0
2021-11-16 12:00:00,50.07,50.14,50.02,50.13,74989.0,42.6903,42.75,42.6477,42.7415,74989.0
2021-11-16 12:30:00,50.14,50.25,50.13,50.25,90792.0,42.75,42.8438,42.7415,42.8438,90792.0
2021-11-16 13:00:00,50.24,50.34,50.2,50.28,104091.0,42.8353,42.9205,42.8012,42.8694,104091.0
2021-11-16 13:30:00,50.29,50.31,50.16,50.25,68642.0,42.8779,42.8949,42.7671,42.8438,68642.0
2021-11-16 14:00:00,50.26,50.36,50.21,50.32,198825.0,42.8523,42.9376,42.8097,42.9035,198825.0
2021-11-16 14:30:00,50.32,50.42,50.25,50.32,174445.0,42.9035,42.9887,42.8438,42.9035,174445.0
2021-11-16 15:00:00,50.32,50.42,50.29,50.31,208942.0,42.9035,42.9887,42.8779,42.8949,208942.0
2021-11-16 15:30:00,50.31,50.34,50.16,50.23,1035033.0,42.8949,42.9205,42.7671,42.8267,1035033.0
2021-11-17 09:30:00,50.0,50.2,49.62,49.64,457273.0,42.6306,42.8012,42.3066,42.3237,457273.0
2021-11-17 10:00:00,49.63,49.88,49.56,49.64,300711.0,42.3152,42.5283,42.2555,42.3237,300711.0
2021-11-17 10:30:00,49.63,50.01,49.63,49.98,276955.0,42.3152,42.6392,42.3152,42.6136,276955.0
2021-11-17 11:00:00,49.96,50.0,49.67,49.73,231097.0,42.5965,42.6306,42.3493,42.4004,231097.0
2021-11-17 11:30:00,49.72,49.9,49.71,49.86,207260.0,42.3919,42.5454,42.3834,42.5113,207260.0
2021-11-17 12:00:00,49.86,49.87,49.65,49.68,167982.0,42.5113,42.5198,42.3322,42.3578,167982.0
2021-11-17 12:30:00,49.68,49.85,49.64,49.84,154047.0,42.3578,42.5027,42.3237,42.4942,154047.0
2021-11-17 13:00:00,49.84,50.01,49.83,49.93,146356.0,42.4942,42.6392,42.4857,42.571,146356.0
2021-11-17 13:30:00,49.92,50.02,49.91,50.01,122734.0,42.5624,42.6477,42.5539,42.6392,122734.0
2021-11-17 14:00:00,50.01,50.01,49.75,49.88,119333.0,42.6392,42.6392,42.4175,42.5283,119333.0
2021-11-17 14:30:00,49.88,50.01,49.86,49.94,169888.0,42.5283,42.6392,42.5113,42.5795,169888.0
2021-11-17 15:00:00,49.94,50.01,49.83,49.96,216844.0,42.5795,42.6392,42.4857,42.5965,216844.0
2021-11-17 15:30:00,49.97,50.06,49.87,50.05,915646.0,42.6051,42.6818,42.5198,42.6733,915646.0
2021-11-18 09:30:00,50.03,50.42,49.92,50.3,301775.0,42.6562,42.9887,42.5624,42.8864,301775.0
2021-11-18 10:00:00,50.29,50.29,49.66,49.74,385847.0,42.8779,42.8779,42.3407,42.409,385847.0
2021-11-18 10:30:00,49.74,50.04,49.74,49.85,260059.0,42.409,42.6647,42.409,42.5027,260059.0
2021-11-18 11:00:00,49.86,50.08,49.76,49.97,161164.0,42.5113,42.6988,42.426,42.6051,161164.0
2021-11-18 11:30:00,49.96,50.05,49.8,49.96,179002.0,42.5965,42.6733,42.4601,42.5965,179002.0
2021-11-18 12:00:00,49.95,49.99,49.84,49.98,123194.0,42.588,42.6221,42.4942,42.6136,123194.0
2021-11-18 12:30:00,49.98,50.09,49.92,49.98,152975.0,42.6136,42.7074,42.5624,42.6136,152975.0
2021-11-18 13:00:00,49.98,50.13,49.96,50.05,137117.0,42.6136,42.7415,42.5965,42.6733,137117.0
2021-11-18 13:30:00,50.06,50.11,49.98,50.11,145674.0,42.6818,42.7244,42.6136,42.7244,145674.0
2021-11-18 14:00:00,50.11,50.13,49.97,50.09,184661.0,42.7244,42.7415,42.6051,42.7074,184661.0
2021-11-18 14:30:00,50.09,50.22,50.07,50.19,200232.0,42.7074,42.8182,42.6903,42.7926,200232.0
2021-11-18 15:00:00,50.19,50.26,50.12,50.2,214877.0,42.7926,42.8523,42.7329,42.8012,214877.0
2021-11-18 15:30:00,50.19,50.2,49.97,50.15,840638.0,42.7926,42.8012,42.6051,42.7585,840638.0
2021-11-19 09:30:00,49.35,49.53,48.72,48.83,877255.0,42.0764,42.2299,41.5393,41.6331,877255.0
2021-11-19 10:00:00,48.82,49.32,48.66,49.25,459305.0,41.6246,42.0509,41.4881,41.9912,459305.0
2021-11-19 10:30:00,49.23,49.47,49.19,49.34,378062.0,41.9741,42.1788,41.94,42.0679,378062.0
2021-11-19 11:00:00,49.34,49.47,49.3,49.35,120736.0,42.0679,42.1788,42.0338,42.0764,120736.0
2021-11-19 11:30:00,49.36,49.49,49.33,49.47,129073.0,42.085,42.1958,42.0594,42.1788,129073.0
2021-11-19 12:00:00,49.46,49.7,49.46,49.68,140450.0,42.1702,42.3749,42.1702,42.3578,140450.0
2021-11-19 12:30:00,49.68,49.88,49.68,49.79,131388.0,42.3578,42.5283,42.3578,42.4516,131388.0
2021-11-19 13:00:00,49.79,49.83,49.59,49.62,96254.0,42.4516,42.4857,42.2811,42.3066,96254.0
2021-11-19 13:30:00,49.63,49.65,49.31,49.5,125686.0,42.3152,42.3322,42.0423,42.2043,125686.0
2021-11-19 14:00:00,49.5,49.51,49.41,49.45,187959.0,42.2043,42.2129,42.1276,42.1617,187959.0
2021-11-19 14:30:00,49.45,49.45,49.27,49.27,125682.0,42.1617,42.1617,42.0082,42.0082,125682.0
2021-11-19 15:00:00,49.27,49.44,49.2,49.39,281414.0,42.0082,42.1532,41.9485,42.1105,281414.0
2021-11-19 15:30:00,49.38,49.66,49.34,49.62,904028.0,42.102,42.3407,42.0679,42.3066,904028.0
2021-11-22 09:30:00,50.53,50.53,49.84,50.32,377577.0,43.0825,43.0825,42.4942,42.9035,377577.0
2021-11-22 10:00:00,50.33,50.69,50.33,50.64,294343.0,42.912,43.2189,42.912,43.1763,294343.0
2021-11-22 10:30:00,50.66,50.73,50.41,50.48,207958.0,43.1934,43.253,42.9802,43.0399,207958.0
2021-11-22 11:00:00,50.48,50.93,50.42,50.82,255755.0,43.0399,43.4236,42.9887,43.3298,255755.0
2021-11-22 11:30:00,50.83,50.86,50.41,50.47,164778.0,43.3383,43.3639,42.9802,43.0314,164778.0
2021-11-22 12:00:00,50.48,50.63,50.44,50.56,180115.0,43.0399,43.1678,43.0058,43.1081,180115.0
2021-11-22 12:30:00,50.55,50.75,50.51,50.73,146001.0,43.0996,43.2701,43.0655,43.253,146001.0
2021-11-22 13:00:00,50.73,50.84,50.6,50.61,128922.0,43.253,43.3468,43.1422,43.1507,128922.0
2021-11-22 13:30:00,50.61,50.78,50.61,50.71,134289.0,43.1507,43.2957,43.1507,43.236,134289.0
2021-11-22 14:00:00,50.71,50.76,50.61,50.69,117878.0,43.236,43.2786,43.1507,43.2189,117878.0
2021-11-22 14:30:00,50.68,50.87,50.66,50.86,191020.0,43.2104,43.3724,43.1934,43.3639,191020.0
2021-11-22 15:00:00,50.86,50.93,50.64,50.65,243073.0,43.3639,43.4236,43.1763,43.1848,243073.0
2021-11-22 15:30:00,50.65,50.76,50.26,50.26,705196.0,43.1848,43.2786,42.8523,42.8523,705196.0
2021-11-23 09:30:00,50.64,50.93,50.31,50.38,386273.0,43.1763,43.4236,42.8949,42.9546,386273.0
2021-11-23 10:00:00,50.4,50.68,50.36,50.51,152387.0,42.9717,43.2104,42.9376,43.0655,152387.0
2021-11-23 10:30:00,50.51,50.73,50.43,50.52,122539.0,43.0655,43.253,42.9973,43.074,122539.0
2021-11-23 11:00:00,50.54,50.59,50.35,50.38,152164.0,43.091,43.1337,42.9291,42.9546,152164.0
2021-11-23 11:30:00,50.36,50.67,50.32,50.52,182678.0,42.9376,43.2019,42.9035,43.074,182678.0
2021-11-23 12:00:00,50.51,50.62,50.38,50.54,106333.0,43.0655,43.1593,42.9546,43.091,106333.0
2021-11-23 12:30:00,50.54,50.63,50.48,50.52,91229.0,43.091,43.1678,43.0399,43.074,91229.0
2021-11-23 13:00:00,50.53,50.58,50.42,50.51,113430.0,43.0825,43.1252,42.9887,43.0655,113430.0
2021-11-23 13:30:00,50.51,50.72,50.51,50.62,153292.0,43.0655,43.2445,43.0655,43.1593,153292.0
2021-11-23 14:00:00,50.6,50.7,50.55,50.64,139354.0,43.1422,43.2275,43.0996,43.1763,139354.0
2021-11-23 14:30:00,50.64,50.8,50.57,50.77,144643.0,43.1763,43.3127,43.1166,43.2871,144643.0
2021-11-23 15:00:00,50.76,50.84,50.56,50.64,218305.0,43.2786,43.3468,43.1081,43.1763,218305.0
2021-11-23 15:30:00,50.64,50.88,50.6,50.84,688326.0,43.1763,43.3809,43.1422,43.3468,688326.0
2021-11-24 09:30:00,50.89,51.53,50.73,51.37,429177.0,43.3895,43.9351,43.253,43.7987,429177.0
2021-11-24 10:00:00,51.34,51.54,51.23,51.35,200735.0,43.7731,43.9437,43.6793,43.7817,200735.0
2021-11-24 10:30:00,51.35,51.36,51.16,51.2,151357.0,43.7817,43.7902,43.6197,43.6538,151357.0
2021-11-24 11:00:00,51.2,51.29,51.02,51.03,183587.0,43.6538,43.7305,43.5003,43.5088,183587.0
2021-11-24 11:30:00,51.04,51.07,50.6,50.84,303200.0,43.5174,43.5429,43.1422,43.3468,303200.0
2021-11-24 12:00:00,50.84,51.05,50.81,51.0,132018.0,43.3468,43.5259,43.3213,43.4832,132018.0
2021-11-24 12:30:00,50.99,51.1,50.98,51.07,91128.0,43.4747,43.5685,43.4662,43.5429,91128.0
2021-11-24 13:00:00,51.06,51.16,51.04,51.14,98318.0,43.5344,43.6197,43.5174,43.6026,98318.0
2021-11-24 13:30:00,51.15,51.19,51.06,51.11,116250.0,43.6111,43.6452,43.5344,43.577,116250.0
2021-11-24 14:00:00,51.1,51.16,50.91,50.91,151050.0,43.5685,43.6197,43.4065,43.4065,151050.0
2021-11-24 14:30:00,50.92,51.13,50.91,51.12,114011.0,43.415,43.5941,43.4065,43.5856,114011.0
2021-11-24 15:00:00,51.12,51.25,51.09,51.19,119249.0,43.5856,43.6964,43.56,43.6452,119249.0
2021-11-24 15:30:00,51.19,51.19,51.0,51.04,525425.0,43.6452,43.6452,43.4832,43.5174,525425.0
2021-11-26 09:30:00,48.81,48.88,47.51,47.73,617288.0,41.616,41.6757,40.5076,40.6952,617288.0
2021-11-26 10:00:00,47.73,48.24,47.62,48.13,427205.0,40.6952,41.13,40.6014,41.0363,427205.0
2021-11-26 10:30:00,48.15,48.41,48.02,48.3,322588.0,41.0533,41.275,40.9425,41.1812,322588.0
2021-11-26 11:00:00,48.29,48.37,47.95,48.06,211833.0,41.1727,41.2409,40.8828,40.9766,211833.0
2021-11-26 11:30:00,48.06,48.28,47.99,48.1,204418.0,40.9766,41.1641,40.9169,41.0107,204418.0
2021-11-26 12:00:00,48.1,48.64,48.1,48.5,257317.0,41.0107,41.4711,41.0107,41.3517,257317.0
2021-11-26 12:30:00,48.49,48.92,48.4,48.57,547764.0,41.3432,41.7098,41.2665,41.4114,547764.0
2021-11-29 09:30:00,49.26,49.71,48.52,48.6,402454.0,41.9997,42.3834,41.3688,41.437,402454.0
2021-11-29 10:00:00,48.58,48.75,48.42,48.44,240140.0,41.4199,41.5649,41.2835,41.3006,240140.0
2021-11-29 10:30:00,48.44,48.53,48.28,48.47,174524.0,41.3006,41.3773,41.1641,41.3261,174524.0
2021-11-29 11:00:00,48.46,48.72,48.44,48.52,212551.0,41.3176,41.5393,41.3006,41.3688,212551.0
2021-11-29 11:30:00,48.51,48.75,48.4,48.66,160906.0,41.3602,41.5649,41.2665,41.4881,160906.0
2021-11-29 12:00:00,48.65,49.11,48.64,48.98,118963.0,41.4796,41.8718,41.4711,41.761,118963.0
2021-11-29 12:30:00,48.97,49.22,48.96,49.18,129180.0,41.7524,41.9656,41.7439,41.9315,129180.0
2021-11-29 13:00:00,49.18,49.29,49.12,49.2,110342.0,41.9315,42.0253,41.8803,41.9485,110342.0
2021-11-29 13:30:00,49.21,49.28,49.02,49.13,115154.0,41.9571,42.0168,41.7951,41.8889,115154.0
2021-11-29 14:00:00,49.13,49.21,49.02,49.05,95161.0,41.8889,41.9571,41.7951,41.8207,95161.0
2021-11-29 14:30:00,49.04,49.05,48.9,48.98,211745.0,41.8121,41.8207,41.6928,41.761,211745.0
2021-11-29 15:00:00,48.98,49.13,48.98,48.98,121938.0,41.761,41.8889,41.761,41.761,121938.0
2021-11-29 15:30:00,48.98,49.06,48.75,48.76,756665.0,41.761,41.8292,41.5649,41.5734,756665.0
2021-11-30 09:30:00,47.9,48.02,47.31,47.6,504549.0,40.8401,40.9425,40.3371,40.5844,504549.0
2021-11-30 10:00:00,47.53,47.82,47.48,47.63,315551.0,40.5247,40.7719,40.4821,40.6099,315551.0
2021-11-30 10:30:00,47.63,48.06,47.63,47.79,308236.0,40.6099,40.9766,40.6099,40.7464,308236.0
2021-11-30 11:00:00,47.77,48.23,47.64,47.89,240854.0,40.7293,41.1215,40.6185,40.8316,240854.0
2021-11-30 11:30:00,47.87,47.9,47.31,47.49,379632.0,40.8146,40.8401,40.3371,40.4906,379632.0
2021-11-30 12:00:00,47.49,47.52,47.25,47.42,345724.0,40.4906,40.5162,40.286,40.4309,345724.0
2021-11-30 12:30:00,47.41,47.5,47.33,47.39,225024.0,40.4224,40.4991,40.3542,40.4053,225024.0
2021-11-30 13:00:00,47.4,47.42,47.14,47.16,318349.0,40.4138,40.4309,40.1922,40.2092,318349.0
2021-11-30 13:30:00,47.16,47.57,47.06,47.57,251333.0,40.2092,40.5588,40.124,40.5588,251333.0
2021-11-30 14:00:00,47.57,47.76,47.53,47.55,244619.0,40.5588,40.7208,40.5247,40.5417,244619.0
2021-11-30 14:30:00,47.55,47.65,47.48,47.57,187346.0,40.5417,40.627,40.4821,40.5588,187346.0
2021-11-30 15:00:00,47.57,47.62,47.41,47.46,232936.0,40.5588,40.6014,40.4224,40.465,232936.0
2021-11-30 15:30:00,47.45,47.84,47.22,47.28,1495414.0,40.4565,40.789,40.2604,40.3115,1495414.0
2021-12-01 09:30:00,48.53,48.88,48.15,48.82,308992.0,41.3773,41.6757,41.0533,41.6246,308992.0
2021-12-01 10:00:00,48.86,49.07,48.78,48.84,242240.0,41.6587,41.8377,41.5904,41.6416,242240.0
2021-12-01 10:30:00,48.84,48.96,48.45,48.72,248488.0,41.6416,41.7439,41.3091,41.5393,248488.0
2021-12-01 11:00:00,48.73,48.95,48.65,48.83,191916.0,41.5478,41.7354,41.4796,41.6331,191916.0
2021-12-01 11:30:00,48.83,48.89,48.24,48.36,203176.0,41.6331,41.6842,41.13,41.2324,203176.0
2021-12-01 12:00:00,48.35,48.59,48.23,48.24,279287.0,41.2238,41.4285,41.1215,41.13,279287.0
2021-12-01 12:30:00,48.26,48.42,47.92,47.95,184933.0,41.1471,41.2835,40.8572,40.8828,184933.0
2021-12-01 13:00:00,47.94,48.06,47.58,47.69,253410.0,40.8743,40.9766,40.5673,40.6611,253410.0
2021-12-01 13:30:00,47.7,47.81,47.41,47.65,261233.0,40.6696,40.7634,40.4224,40.627,261233.0
2021-12-01 14:00:00,47.64,47.68,47.29,47.53,207711.0,40.6185,40.6526,40.3201,40.5247,207711.0
2021-12-01 14:30:00,47.51,47.64,47.32,47.35,229632.0,40.5076,40.6185,40.3456,40.3712,229632.0
2021-12-01 15:00:00,47.35,47.4,46.82,46.86,308177.0,40.3712,40.4138,39.9193,39.9534,308177.0
2021-12-01 15:30:00,46.85,47.17,46.51,46.53,849206.0,39.9449,40.2177,39.655,39.6721,849206.0
2021-12-02 09:30:00,47.08,47.41,46.61,47.4,416636.0,40.141,40.4224,39.7403,40.4138,416636.0
2021-12-02 10:00:00,47.41,47.5,47.23,47.38,266455.0,40.4224,40.4991,40.2689,40.3968,266455.0
2021-12-02 10:30:00,47.38,47.58,47.21,47.58,219082.0,40.3968,40.5673,40.2518,40.5673,219082.0
2021-12-02 11:00:00,47.57,47.88,47.38,47.81,223902.0,40.5588,40.8231,40.3968,40.7634,223902.0
2021-12-02 11:30:00,47.84,48.05,47.59,48.0,190544.0,40.789,40.968,40.5758,40.9254,190544.0
2021-12-02 12:00:00,48.01,48.12,47.92,48.05,125429.0,40.9339,41.0277,40.8572,40.968,125429.0
2021-12-02 12:30:00,48.05,48.15,47.93,48.01,174091.0,40.968,41.0533,40.8657,40.9339,174091.0
2021-12-02 13:00:00,48.01,48.08,47.75,47.77,200366.0,40.9339,40.9936,40.7123,40.7293,200366.0
2021-12-02 13:30:00,47.79,48.19,47.75,48.16,129104.0,40.7464,41.0874,40.7123,41.0618,129104.0
2021-12-02 14:00:00,48.16,48.34,48.09,48.26,154910.0,41.0618,41.2153,41.0021,41.1471,154910.0
2021-12-02 14:30:00,48.25,48.32,48.06,48.07,199297.0,41.1386,41.1982,40.9766,40.9851,199297.0
2021-12-02 15:00:00,48.09,48.19,47.99,48.15,205277.0,41.0021,41.0874,40.9169,41.0533,205277.0
2021-12-02 15:30:00,48.15,48.25,47.92,48.08,604038.0,41.0533,41.1386,40.8572,40.9936,604038.0
2021-12-03 09:30:00,47.97,48.19,47.5,47.63,340900.0,40.8998,41.0874,40.4991,40.6099,340900.0
2021-12-03 10:00:00,47.63,47.81,47.53,47.75,399177.0,40.6099,40.7634,40.5247,40.7123,399177.0
2021-12-03 10:30:00,47.74,47.74,46.94,47.01,251325.0,40.7037,40.7037,40.0216,40.0813,251325.0
2021-12-03 11:00:00,47.0,47.18,46.78,46.78,223293.0,40.0728,40.2263,39.8852,39.8852,223293.0
2021-12-03 11:30:00,46.77,46.99,46.56,46.57,251470.0,39.8767,40.0643,39.6976,39.7062,251470.0
2021-12-03 12:00:00,46.59,46.93,46.5,46.85,179370.0,39.7232,40.0131,39.6465,39.9449,179370.0
2021-12-03 12:30:00,46.84,46.9,46.62,46.69,181914.0,39.9364,39.9875,39.7488,39.8085,181914.0
2021-12-03 13:00:00,46.69,46.77,46.54,46.54,153942.0,39.8085,39.8767,39.6806,39.6806,153942.0
2021-12-03 13:30:00,46.54,46.58,46.25,46.26,169762.0,39.6806,39.7147,39.4333,39.4419,169762.0
2021-12-03 14:00:00,46.28,46.39,46.04,46.25,224766.0,39.4589,39.5527,39.2543,39.4333,224766.0
2021-12-03 14:30:00,46.28,46.3,46.04,46.12,216960.0,39.4589,39.476,39.2543,39.3225,216960.0
2021-12-03 15:00:00,46.12,46.59,46.02,46.48,292693.0,39.3225,39.7232,39.2372,39.6294,292693.0
2021-12-03 15:30:00,46.47,46.68,46.04,46.34,824866.0,39.6209,39.8,39.2543,39.5101,824866.0
2021-12-06 09:30:00,47.33,47.58,46.91,47.41,336930.0,40.3542,40.5673,39.9961,40.4224,336930.0
2021-12-06 10:00:00,47.41,47.44,47.11,47.33,372039.0,40.4224,40.4479,40.1666,40.3542,372039.0
2021-12-06 10:30:00,47.33,47.91,47.3,47.9,490134.0,40.3542,40.8487,40.3286,40.8401,490134.0
2021-12-06 11:00:00,47.89,47.89,47.56,47.82,221345.0,40.8316,40.8316,40.5503,40.7719,221345.0
2021-12-06 11:30:00,47.82,47.88,47.6,47.67,182038.0,40.7719,40.8231,40.5844,40.644,182038.0
2021-12-06 12:00:00,47.67,47.93,47.63,47.81,219500.0,40.644,40.8657,40.6099,40.7634,219500.0
2021-12-06 12:30:00,47.8,47.86,47.69,47.78,371530.0,40.7549,40.806,40.6611,40.7378,371530.0
2021-12-06 13:00:00,47.78,47.97,47.75,47.82,419092.0,40.7378,40.8998,40.7123,40.7719,419092.0
2021-12-06 13:30:00,47.82,48.08,47.79,48.06,290905.0,40.7719,40.9936,40.7464,40.9766,290905.0
2021-12-06 14:00:00,48.05,48.16,47.95,48.1,123380.0,40.968,41.0618,40.8828,41.0107,123380.0
2021-12-06 14:30:00,48.1,48.19,47.89,47.94,126706.0,41.0107,41.0874,40.8316,40.8743,126706.0
2021-12-06 15:00:00,47.96,48.0,47.74,47.79,185926.0,40.8913,40.9254,40.7037,40.7464,185926.0
2021-12-06 15:30:00,47.79,47.83,47.54,47.56,607871.0,40.7464,40.7805,40.5332,40.5503,607871.0
2021-12-07 09:30:00,47.85,48.56,47.7,48.56,382643.0,40.7975,41.4029,40.6696,41.4029,382643.0
2021-12-07 10:00:00,48.55,48.7,48.41,48.54,225230.0,41.3943,41.5222,41.275,41.3858,225230.0
2021-12-07 10:30:00,48.54,48.82,48.43,48.81,168550.0,41.3858,41.6246,41.292,41.616,168550.0
2021-12-07 11:00:00,48.83,48.87,48.44,48.5,173163.0,41.6331,41.6672,41.3006,41.3517,173163.0
2021-12-07 11:30:00,48.51,48.62,48.43,48.46,166154.0,41.3602,41.454,41.292,41.3176,166154.0
2021-12-07 12:00:00,48.45,48.6,48.45,48.56,124595.0,41.3091,41.437,41.3091,41.4029,124595.0
2021-12-07 12:30:00,48.57,48.65,48.54,48.59,107328.0,41.4114,41.4796,41.3858,41.4285,107328.0
2021-12-07 13:00:00,48.59,48.63,48.36,48.49,146107.0,41.4285,41.4626,41.2324,41.3432,146107.0
2021-12-07 13:30:00,48.5,48.63,48.47,48.51,117648.0,41.3517,41.4626,41.3261,41.3602,117648.0
2021-12-07 14:00:00,48.52,48.71,48.51,48.63,116754.0,41.3688,41.5308,41.3602,41.4626,116754.0
2021-12-07 14:30:00,48.63,48.72,48.59,48.61,162526.0,41.4626,41.5393,41.4285,41.4455,162526.0
2021-12-07 15:00:00,48.6,48.7,48.45,48.47,220346.0,41.437,41.5222,41.3091,41.3261,220346.0
2021-12-07 15:30:00,48.46,48.47,48.09,48.34,843350.0,41.3176,41.3261,41.0021,41.2153,843350.0
2021-12-08 09:30:00,48.29,48.55,48.0,48.19,385291.0,41.1727,41.3943,40.9254,41.0874,385291.0
2021-12-08 10:00:00,48.18,48.29,47.89,47.89,262739.0,41.0789,41.1727,40.8316,40.8316,262739.0
2021-12-08 10:30:00,47.88,48.03,47.67,47.7,230261.0,40.8231,40.951,40.644,40.6696,230261.0
2021-12-08 11:00:00,47.71,48.01,47.71,47.94,184222.0,40.6782,40.9339,40.6782,40.8743,184222.0
2021-12-08 11:30:00,47.94,47.96,47.74,47.78,142695.0,40.8743,40.8913,40.7037,40.7378,142695.0
2021-12-08 12:00:00,47.77,47.85,47.72,47.78,134248.0,40.7293,40.7975,40.6867,40.7378,134248.0
2021-12-08 12:30:00,47.78,47.84,47.6,47.68,168911.0,40.7378,40.789,40.5844,40.6526,168911.0
2021-12-08 13:00:00,47.67,47.69,47.53,47.61,125481.0,40.644,40.6611,40.5247,40.5929,125481.0
2021-12-08 13:30:00,47.61,47.74,47.55,47.72,155721.0,40.5929,40.7037,40.5417,40.6867,155721.0
2021-12-08 14:00:00,47.71,47.8,47.61,47.64,154605.0,40.6782,40.7549,40.5929,40.6185,154605.0
2021-12-08 14:30:00,47.63,47.74,47.6,47.71,170899.0,40.6099,40.7037,40.5844,40.6782,170899.0
2021-12-08 15:00:00,47.72,47.77,47.64,47.77,192275.0,40.6867,40.7293,40.6185,40.7293,192275.0
2021-12-08 15:30:00,47.76,47.82,47.56,47.6,687169.0,40.7208,40.7719,40.5503,40.5844,687169.0
2021-12-09 09:30:00,47.23,47.54,47.01,47.51,260822.0,40.2689,40.5332,40.0813,40.5076,260822.0
2021-12-09 10:00:00,47.48,47.77,47.43,47.48,143633.0,40.4821,40.7293,40.4394,40.4821,143633.0
2021-12-09 10:30:00,47.5,47.54,47.39,47.52,149824.0,40.4991,40.5332,40.4053,40.5162,149824.0
2021-12-09 11:00:00,47.51,47.51,47.25,47.31,146812.0,40.5076,40.5076,40.286,40.3371,146812.0
2021-12-09 11:30:00,47.31,47.45,47.23,47.42,201166.0,40.3371,40.4565,40.2689,40.4309,201166.0
2021-12-09 12:00:00,47.43,47.51,47.35,47.48,204726.0,40.4394,40.5076,40.3712,40.4821,204726.0
2021-12-09 12:30:00,47.48,47.65,47.48,47.65,60366.0,40.4821,40.627,40.4821,40.627,60366.0
2021-12-09 13:00:00,47.65,47.75,47.57,47.57,80097.0,40.627,40.7123,40.5588,40.5588,80097.0
2021-12-09 13:30:00,47.58,47.66,47.55,47.57,104493.0,40.5673,40.6355,40.5417,40.5588,104493.0
2021-12-09 14:00:00,47.57,47.65,47.43,47.46,110064.0,40.5588,40.627,40.4394,40.465,110064.0
2021-12-09 14:30:00,47.45,47.58,47.45,47.52,163697.0,40.4565,40.5673,40.4565,40.5162,163697.0
2021-12-09 15:00:00,47.52,47.59,47.4,47.46,96821.0,40.5162,40.5758,40.4138,40.465,96821.0
2021-12-09 15:30:00,47.44,47.57,47.34,47.38,339758.0,40.4479,40.5588,40.3627,40.3968,339758.0
2021-12-10 09:30:00,47.71,47.94,47.02,47.04,255879.0,40.6782,40.8743,40.0899,40.1069,255879.0
2021-12-10 10:00:00,47.05,47.13,46.81,47.1,156714.0,40.1154,40.1836,39.9108,40.1581,156714.0
2021-12-10 10:30:00,47.12,47.18,46.98,47.05,159076.0,40.1751,40.2263,40.0557,40.1154,159076.0
2021-12-10 11:00:00,47.06,47.06,46.68,46.87,185085.0,40.124,40.124,39.8,39.962,185085.0
2021-12-10 11:30:00,46.85,47.1,46.82,47.08,86674.0,39.9449,40.1581,39.9193,40.141,86674.0
2021-12-10 12:00:00,47.09,47.19,46.99,47.16,140436.0,40.1495,40.2348,40.0643,40.2092,140436.0
2021-12-10 12:30:00,47.17,47.19,47.06,47.08,163617.0,40.2177,40.2348,40.124,40.141,163617.0
2021-12-10 13:00:00,47.08,47.22,47.06,47.14,96744.0,40.141,40.2604,40.124,40.1922,96744.0
2021-12-10 13:30:00,47.13,47.25,47.12,47.21,76275.0,40.1836,40.286,40.1751,40.2518,76275.0
2021-12-10 14:00:00,47.21,47.27,47.13,47.25,80243.0,40.2518,40.303,40.1836,40.286,80243.0
2021-12-10 14:30:00,47.26,47.28,47.09,47.1,100485.0,40.2945,40.3115,40.1495,40.1581,100485.0
2021-12-10 15:00:00,47.11,47.31,47.1,47.29,98301.0,40.1666,40.3371,40.1581,40.3201,98301.0
2021-12-10 15:30:00,47.28,47.44,47.25,47.4,326379.0,40.3115,40.4479,40.286,40.4138,326379.0
2021-12-13 09:30:00,47.18,47.23,46.15,46.24,347150.0,40.2263,40.2689,39.3481,39.4248,347150.0
2021-12-13 10:00:00,46.24,46.55,46.21,46.48,183768.0,39.4248,39.6891,39.3992,39.6294,183768.0
2021-12-13 10:30:00,46.49,46.67,46.29,46.37,148906.0,39.638,39.7914,39.4674,39.5357,148906.0
2021-12-13 11:00:00,46.35,46.43,46.14,46.15,121189.0,39.5186,39.5868,39.3396,39.3481,121189.0
2021-12-13 11:30:00,46.16,46.35,46.14,46.32,101953.0,39.3566,39.5186,39.3396,39.493,101953.0
2021-12-13 12:00:00,46.32,46.49,46.24,46.42,110727.0,39.493,39.638,39.4248,39.5783,110727.0
2021-12-13 12:30:00,46.42,46.43,46.15,46.22,125676.0,39.5783,39.5868,39.3481,39.4078,125676.0
2021-12-13 13:00:00,46.22,46.33,46.12,46.33,89937.0,39.4078,39.5015,39.3225,39.5015,89937.0
2021-12-13 13:30:00,46.33,46.44,46.27,46.36,77188.0,39.5015,39.5953,39.4504,39.5271,77188.0
2021-12-13 14:00:00,46.36,46.51,46.31,46.4,106009.0,39.5271,39.655,39.4845,39.5612,106009.0
2021-12-13 14:30:00,46.4,46.42,46.3,46.31,100134.0,39.5612,39.5783,39.476,39.4845,100134.0
2021-12-13 15:00:00,46.33,46.58,46.33,46.5,210544.0,39.5015,39.7147,39.5015,39.6465,210544.0
2021-12-13 15:30:00,46.5,46.55,46.26,46.3,497951.0,39.6465,39.6891,39.4419,39.476,497951.0
2021-12-14 09:30:00,46.71,47.44,46.45,47.37,383166.0,39.8255,40.4479,39.6039,40.3883,383166.0
2021-12-14 10:00:00,47.38,47.67,47.29,47.57,205604.0,40.3968,40.644,40.3201,40.5588,205604.0
2021-12-14 10:30:00,47.56,47.58,47.28,47.34,239173.0,40.5503,40.5673,40.3115,40.3627,239173.0
2021-12-14 11:00:00,47.32,47.33,47.07,47.12,369491.0,40.3456,40.3542,40.1325,40.1751,369491.0
2021-12-14 11:30:00,47.12,47.19,46.91,46.91,230306.0,40.1751,40.2348,39.9961,39.9961,230306.0
2021-12-14 12:00:00,46.91,47.03,46.82,47.03,257724.0,39.9961,40.0984,39.9193,40.0984,257724.0
2021-12-14 12:30:00,47.02,47.03,46.87,46.91,196132.0,40.0899,40.0984,39.962,39.9961,196132.0
2021-12-14 13:00:00,46.91,47.14,46.88,47.09,273854.0,39.9961,40.1922,39.9705,40.1495,273854.0
2021-12-14 13:30:00,47.09,47.21,47.02,47.1,79784.0,40.1495,40.2518,40.0899,40.1581,79784.0
2021-12-14 14:00:00,47.09,47.34,47.09,47.19,132750.0,40.1495,40.3627,40.1495,40.2348,132750.0
2021-12-14 14:30:00,47.18,47.27,47.04,47.17,125841.0,40.2263,40.303,40.1069,40.2177,125841.0
2021-12-14 15:00:00,47.16,47.3,47.1,47.3,222764.0,40.2092,40.3286,40.1581,40.3286,222764.0
2021-12-14 15:30:00,47.3,47.33,46.98,47.1,553764.0,40.3286,40.3542,40.0557,40.1581,553764.0
2021-12-15 09:30:00,47.28,47.44,46.49,46.59,298618.0,40.3115,40.4479,39.638,39.7232,298618.0
2021-12-15 10:00:00,46.58,46.78,46.49,46.77,250847.0,39.7147,39.8852,39.638,39.8767,250847.0
2021-12-15 10:30:00,46.78,46.9,46.66,46.86,121943.0,39.8852,39.9875,39.7829,39.9534,121943.0
2021-12-15 11:00:00,46.85,46.96,46.74,46.85,115694.0,39.9449,40.0387,39.8511,39.9449,115694.0
2021-12-15 11:30:00,46.83,47.01,46.75,46.98,111542.0,39.9279,40.0813,39.8596,40.0557,111542.0
2021-12-15 12:00:00,46.98,47.1,46.97,47.09,83847.0,40.0557,40.1581,40.0472,40.1495,83847.0
2021-12-15 12:30:00,47.07,47.18,47.05,47.13,65323.0,40.1325,40.2263,40.1154,40.1836,65323.0
2021-12-15 13:00:00,47.13,47.17,47.07,47.13,74854.0,40.1836,40.2177,40.1325,40.1836,74854.0
2021-12-15 13:30:00,47.13,47.17,47.01,47.07,89981.0,40.1836,40.2177,40.0813,40.1325,89981.0
2021-12-15 14:00:00,47.05,47.49,46.8,46.9,235748.0,40.1154,40.4906,39.9023,39.9875,235748.0
2021-12-15 14:30:00,46.9,47.18,46.85,46.88,297770.0,39.9875,40.2263,39.9449,39.9705,297770.0
2021-12-15 15:00:00,46.89,47.44,46.84,47.43,271011.0,39.979,40.4479,39.9364,40.4394,271011.0
2021-12-15 15:30:00,47.43,47.44,46.95,47.15,515480.0,40.4394,40.4479,40.0302,40.2007,515480.0
2021-12-16 09:30:00,47.8,48.05,47.28,47.65,340904.0,40.7549,40.968,40.3115,40.627,340904.0
2021-12-16 10:00:00,47.65,48.15,47.57,48.08,190471.0,40.627,41.0533,40.5588,40.9936,190471.0
2021-12-16 10:30:00,48.08,48.14,47.94,48.02,149299.0,40.9936,41.0448,40.8743,40.9425,149299.0
2021-12-16 11:00:00,48.0,48.27,47.88,48.16,180274.0,40.9254,41.1556,40.8231,41.0618,180274.0
2021-12-16 11:30:00,48.16,48.23,47.87,47.87,251957.0,41.0618,41.1215,40.8146,40.8146,251957.0
2021-12-16 12:00:00,47.87,47.92,47.76,47.89,178069.0,40.8146,40.8572,40.7208,40.8316,178069.0
2021-12-16 12:30:00,47.88,47.88,47.44,47.44,160369.0,40.8231,40.8231,40.4479,40.4479,160369.0
2021-12-16 13:00:00,47.45,47.59,47.42,47.53,128281.0,40.4565,40.5758,40.4309,40.5247,128281.0
2021-12-16 13:30:00,47.51,47.57,47.42,47.45,107511.0,40.5076,40.5588,40.4309,40.4565,107511.0
2021-12-16 14:00:00,47.45,47.5,47.19,47.2,180510.0,40.4565,40.4991,40.2348,40.2433,180510.0
2021-12-16 14:30:00,47.2,47.25,46.93,47.05,215367.0,40.2433,40.286,40.0131,40.1154,215367.0
2021-12-16 15:00:00,47.03,47.28,46.9,47.27,242135.0,40.0984,40.3115,39.9875,40.303,242135.0
2021-12-16 15:30:00,47.28,47.33,47.02,47.11,492041.0,40.3115,40.3542,40.0899,40.1666,492041.0
2021-12-17 09:30:00,46.96,47.08,45.47,45.73,766795.0,40.0387,40.141,38.7683,38.99,766795.0
2021-12-17 10:00:00,45.72,45.92,45.48,45.64,371667.0,38.9815,39.152,38.7768,38.9132,371667.0
2021-12-17 10:30:00,45.64,46.24,45.56,46.06,337867.0,38.9132,39.4248,38.845,39.2713,337867.0
2021-12-17 11:00:00,46.07,46.38,46.06,46.35,243740.0,39.2799,39.5442,39.2713,39.5186,243740.0
2021-12-17 11:30:00,46.34,46.41,45.88,45.97,221644.0,39.5101,39.5698,39.1179,39.1946,221644.0
2021-12-17 12:00:00,45.96,45.97,45.7,45.76,153182.0,39.1861,39.1946,38.9644,39.0156,153182.0
2021-12-17 12:30:00,45.74,45.9,45.71,45.82,185564.0,38.9985,39.1349,38.9729,39.0667,185564.0
2021-12-17 13:00:00,45.82,45.91,45.66,45.89,118998.0,39.0667,39.1435,38.9303,39.1264,118998.0
2021-12-17 13:30:00,45.88,45.95,45.83,45.89,87850.0,39.1179,39.1776,39.0752,39.1264,87850.0
2021-12-17 14:00:00,45.89,45.94,45.78,45.79,131953.0,39.1264,39.169,39.0326,39.0411,131953.0
2021-12-17 14:30:00,45.8,45.86,45.62,45.69,127749.0,39.0497,39.1008,38.8962,38.9559,127749.0
2021-12-17 15:00:00,45.69,45.8,45.54,45.63,410101.0,38.9559,39.0497,38.828,38.9047,410101.0
2021-12-17 15:30:00,45.64,45.87,45.42,45.46,1164396.0,38.9132,39.1093,38.7257,38.7598,1164396.0
2021-12-20 09:30:00,44.68,44.68,43.82,44.16,462803.0,38.0947,38.0947,37.3615,37.6514,462803.0
2021-12-20 10:00:00,44.16,44.56,44.01,44.16,285118.0,37.6514,37.9924,37.5235,37.6514,285118.0
2021-12-20 10:30:00,44.17,44.21,43.68,43.82,276673.0,37.6599,37.694,37.2421,37.3615,276673.0
2021-12-20 11:00:00,43.82,43.82,43.56,43.74,263428.0,37.3615,37.3615,37.1398,37.2933,263428.0
2021-12-20 11:30:00,43.75,44.05,43.73,44.03,187975.0,37.3018,37.5576,37.2848,37.5405,187975.0
2021-12-20 12:00:00,44.02,44.1,43.9,44.08,146858.0,37.532,37.6002,37.4297,37.5832,146858.0
2021-12-20 12:30:00,44.07,44.16,43.95,43.97,143317.0,37.5746,37.6514,37.4723,37.4894,143317.0
2021-12-20 13:00:00,43.97,44.08,43.85,44.07,185180.0,37.4894,37.5832,37.3871,37.5746,185180.0
2021-12-20 13:30:00,44.03,44.29,43.85,44.2,180516.0,37.5405,37.7622,37.3871,37.6855,180516.0
2021-12-20 14:00:00,44.22,44.39,44.18,44.29,156451.0,37.7025,37.8475,37.6684,37.7622,156451.0
2021-12-20 14:30:00,44.29,44.29,44.12,44.16,191654.0,37.7622,37.7622,37.6173,37.6514,191654.0
2021-12-20 15:00:00,44.16,44.51,44.16,44.49,222424.0,37.6514,37.9498,37.6514,37.9327,222424.0
2021-12-20 15:30:00,44.48,44.57,44.28,44.5,669398.0,37.9242,38.0009,37.7537,37.9413,669398.0
2021-12-21 09:30:00,45.12,45.64,45.05,45.61,380883.0,38.4699,38.9132,38.4102,38.8877,380883.0
2021-12-21 10:00:00,45.63,45.81,45.37,45.44,192090.0,38.9047,39.0582,38.683,38.7427,192090.0
2021-12-21 10:30:00,45.45,45.56,45.33,45.38,177373.0,38.7512,38.845,38.6489,38.6916,177373.0
2021-12-21 11:00:00,45.38,45.71,45.33,45.64,152522.0,38.6916,38.9729,38.6489,38.9132,152522.0
2021-12-21 11:30:00,45.62,45.76,45.55,45.59,272075.0,38.8962,39.0156,38.8365,38.8706,272075.0
2021-12-21 12:00:00,45.61,45.81,45.56,45.79,156566.0,38.8877,39.0582,38.845,39.0411,156566.0
2021-12-21 12:30:00,45.79,45.93,45.76,45.88,133874.0,39.0411,39.1605,39.0156,39.1179,133874.0
2021-12-21 13:00:00,45.87,45.95,45.78,45.82,123090.0,39.1093,39.1776,39.0326,39.0667,123090.0
2021-12-21 13:30:00,45.82,45.85,45.71,45.73,118480.0,39.0667,39.0923,38.9729,38.99,118480.0
2021-12-21 14:00:00,45.73,45.79,45.65,45.72,121678.0,38.99,39.0411,38.9218,38.9815,121678.0
2021-12-21 14:30:00,45.72,45.75,45.61,45.71,187084.0,38.9815,39.007,38.8877,38.9729,187084.0
2021-12-21 15:00:00,45.69,45.87,45.62,45.75,162508.0,38.9559,39.1093,38.8962,39.007,162508.0
2021-12-21 15:30:00,45.75,45.83,45.55,45.83,398644.0,39.007,39.0752,38.8365,39.0752,398644.0
2021-12-22 09:30:00,45.61,45.89,45.42,45.87,291987.0,38.8877,39.1264,38.7257,39.1093,291987.0
2021-12-22 10:00:00,45.87,46.15,45.87,46.03,200188.0,39.1093,39.3481,39.1093,39.2458,200188.0
2021-12-22 10:30:00,46.0,46.18,45.93,46.09,174606.0,39.2202,39.3737,39.1605,39.2969,174606.0
2021-12-22 11:00:00,46.09,46.13,45.97,46.02,118738.0,39.2969,39.331,39.1946,39.2372,118738.0
2021-12-22 11:30:00,46.03,46.11,45.97,46.07,100045.0,39.2458,39.314,39.1946,39.2799,100045.0
2021-12-22 12:00:00,46.07,46.11,45.99,46.09,90911.0,39.2799,39.314,39.2117,39.2969,90911.0
2021-12-22 12:30:00,46.09,46.33,46.03,46.28,161279.0,39.2969,39.5015,39.2458,39.4589,161279.0
2021-12-22 13:00:00,46.28,46.35,46.2,46.25,153107.0,39.4589,39.5186,39.3907,39.4333,153107.0
2021-12-22 13:30:00,46.25,46.25,46.13,46.15,114732.0,39.4333,39.4333,39.331,39.3481,114732.0
2021-12-22 14:00:00,46.15,46.2,46.06,46.08,213912.0,39.3481,39.3907,39.2713,39.2884,213912.0
2021-12-22 14:30:00,46.09,46.14,46.04,46.07,138480.0,39.2969,39.3396,39.2543,39.2799,138480.0
2021-12-22 15:00:00,46.07,46.16,46.05,46.09,170910.0,39.2799,39.3566,39.2628,39.2969,170910.0
2021-12-22 15:30:00,46.09,46.2,46.09,46.12,645628.0,39.2969,39.3907,39.2969,39.3225,645628.0
2021-12-23 09:30:00,46.68,47.24,46.49,46.91,426906.0,39.8,40.2774,39.638,39.9961,426906.0
2021-12-23 10:00:00,46.9,46.99,46.72,46.73,175929.0,39.9875,40.0643,39.8341,39.8426,175929.0
2021-12-23 10:30:00,46.72,46.85,46.63,46.68,145288.0,39.8341,39.9449,39.7573,39.8,145288.0
2021-12-23 11:00:00,46.67,46.78,46.6,46.69,156893.0,39.7914,39.8852,39.7318,39.8085,156893.0
2021-12-23 11:30:00,46.72,46.72,46.58,46.62,77940.0,39.8341,39.8341,39.7147,39.7488,77940.0
2021-12-23 12:00:00,46.61,46.76,46.55,46.73,213527.0,39.7403,39.8682,39.6891,39.8426,213527.0
2021-12-23 12:30:00,46.73,46.77,46.65,46.66,108327.0,39.8426,39.8767,39.7744,39.7829,108327.0
2021-12-23 13:00:00,46.67,46.82,46.66,46.8,80077.0,39.7914,39.9193,39.7829,39.9023,80077.0
2021-12-23 13:30:00,46.81,46.88,46.77,46.84,93555.0,39.9108,39.9705,39.8767,39.9364,93555.0
2021-12-23 14:00:00,46.84,46.9,46.79,46.89,84980.0,39.9364,39.9875,39.8937,39.979,84980.0
2021-12-23 14:30:00,46.88,46.91,46.82,46.87,87510.0,39.9705,39.9961,39.9193,39.962,87510.0
2021-12-23 15:00:00,46.88,46.91,46.76,46.84,131237.0,39.9705,39.9961,39.8682,39.9364,131237.0
2021-12-23 15:30:00,46.84,46.89,46.62,46.63,586013.0,39.9364,39.979,39.7488,39.7573,586013.0
2021-12-27 09:30:00,46.73,47.01,46.4,46.66,258156.0,39.8426,40.0813,39.5612,39.7829,258156.0
2021-12-27 10:00:00,46.67,46.92,46.61,46.92,129045.0,39.7914,40.0046,39.7403,40.0046,129045.0
2021-12-27 10:30:00,46.91,47.0,46.81,46.97,101000.0,39.9961,40.0728,39.9108,40.0472,101000.0
2021-12-27 11:00:00,46.98,47.01,46.93,46.94,84985.0,40.0557,40.0813,40.0131,40.0216,84985.0
2021-12-27 11:30:00,46.94,46.97,46.86,46.94,75296.0,40.0216,40.0472,39.9534,40.0216,75296.0
2021-12-27 12:00:00,46.93,47.1,46.92,47.07,74061.0,40.0131,40.1581,40.0046,40.1325,74061.0
2021-12-27 12:30:00,47.07,47.12,47.02,47.07,57104.0,40.1325,40.1751,40.0899,40.1325,57104.0
2021-12-27 13:00:00,47.06,47.13,47.04,47.06,83242.0,40.124,40.1836,40.1069,40.124,83242.0
2021-12-27 13:30:00,47.05,47.11,47.02,47.07,54590.0,40.1154,40.1666,40.0899,40.1325,54590.0
2021-12-27 14:00:00,47.07,47.16,47.04,47.15,72519.0,40.1325,40.2092,40.1069,40.2007,72519.0
2021-12-27 14:30:00,47.14,47.18,47.03,47.06,82066.0,40.1922,40.2263,40.0984,40.124,82066.0
2021-12-27 15:00:00,47.05,47.06,46.99,47.01,107435.0,40.1154,40.124,40.0643,40.0813,107435.0
2021-12-27 15:30:00,47.01,47.22,46.98,47.21,242803.0,40.0813,40.2604,40.0557,40.2518,242803.0
2021-12-28 09:30:00,46.99,47.58,46.96,47.52,207121.0,40.0643,40.5673,40.0387,40.5162,207121.0
2021-12-28 10:00:00,47.5,47.61,47.4,47.46,101596.0,40.4991,40.5929,40.4138,40.465,101596.0
2021-12-28 10:30:00,47.46,47.52,47.28,47.3,99582.0,40.465,40.5162,40.3115,40.3286,99582.0
2021-12-28 11:00:00,47.3,47.31,47.11,47.2,100051.0,40.3286,40.3371,40.1666,40.2433,100051.0
2021-12-28 11:30:00,47.2,47.39,47.17,47.36,67991.0,40.2433,40.4053,40.2177,40.3797,67991.0
2021-12-28 12:00:00,47.35,47.35,47.13,47.16,90701.0,40.3712,40.3712,40.1836,40.2092,90701.0
2021-12-28 12:30:00,47.16,47.29,47.09,47.27,101685.0,40.2092,40.3201,40.1495,40.303,101685.0
2021-12-28 13:00:00,47.27,47.37,47.26,47.34,55923.0,40.303,40.3883,40.2945,40.3627,55923.0
2021-12-28 13:30:00,47.33,47.45,47.32,47.45,61135.0,40.3542,40.4565,40.3456,40.4565,61135.0
2021-12-28 14:00:00,47.45,47.45,47.34,47.36,62343.0,40.4565,40.4565,40.3627,40.3797,62343.0
2021-12-28 14:30:00,47.35,47.4,47.32,47.37,70704.0,40.3712,40.4138,40.3456,40.3883,70704.0
2021-12-28 15:00:00,47.36,47.44,47.35,47.43,67300.0,40.3797,40.4479,40.3712,40.4394,67300.0
2021-12-28 15:30:00,47.42,47.5,47.25,47.31,239684.0,40.4309,40.4991,40.286,40.3371,239684.0
2021-12-29 09:30:00,47.44,47.58,47.1,47.27,154339.0,40.4479,40.5673,40.1581,40.303,154339.0
2021-12-29 10:00:00,47.28,47.67,47.27,47.56,130689.0,40.3115,40.644,40.303,40.5503,130689.0
2021-12-29 10:30:00,47.56,47.67,47.54,47.61,102567.0,40.5503,40.644,40.5332,40.5929,102567.0
2021-12-29 11:00:00,47.63,47.65,47.49,47.49,127769.0,40.6099,40.627,40.4906,40.4906,127769.0
2021-12-29 11:30:00,47.48,47.51,47.42,47.45,87830.0,40.4821,40.5076,40.4309,40.4565,87830.0
2021-12-29 12:00:00,47.45,47.46,47.3,47.34,67456.0,40.4565,40.465,40.3286,40.3627,67456.0
2021-12-29 12:30:00,47.36,47.49,47.33,47.45,70130.0,40.3797,40.4906,40.3542,40.4565,70130.0
2021-12-29 13:00:00,47.45,47.55,47.44,47.51,92243.0,40.4565,40.5417,40.4479,40.5076,92243.0
2021-12-29 13:30:00,47.52,47.53,47.4,47.45,108080.0,40.5162,40.5247,40.4138,40.4565,108080.0
2021-12-29 14:00:00,47.44,47.45,47.34,47.36,67241.0,40.4479,40.4565,40.3627,40.3797,67241.0
2021-12-29 14:30:00,47.36,47.36,47.28,47.34,58791.0,40.3797,40.3797,40.3115,40.3627,58791.0
2021-12-29 15:00:00,47.35,47.44,47.31,47.43,90829.0,40.3712,40.4479,40.3371,40.4394,90829.0
2021-12-29 15:30:00,47.43,47.45,47.26,47.3,276600.0,40.4394,40.4565,40.2945,40.3286,276600.0
2021-12-30 09:30:00,47.35,47.84,47.3,47.62,148089.0,40.3712,40.789,40.3286,40.6014,148089.0
2021-12-30 10:00:00,47.57,47.65,47.44,47.45,86756.0,40.5588,40.627,40.4479,40.4565,86756.0
2021-12-30 10:30:00,47.44,47.51,47.41,47.5,80752.0,40.4479,40.5076,40.4224,40.4991,80752.0
2021-12-30 11:00:00,47.49,47.56,47.4,47.43,104032.0,40.4906,40.5503,40.4138,40.4394,104032.0
2021-12-30 11:30:00,47.44,47.57,47.42,47.52,70474.0,40.4479,40.5588,40.4309,40.5162,70474.0
2021-12-30 12:00:00,47.52,47.54,47.36,47.39,70346.0,40.5162,40.5332,40.3797,40.4053,70346.0
2021-12-30 12:30:00,47.41,47.53,47.36,47.53,96320.0,40.4224,40.5247,40.3797,40.5247,96320.0
2021-12-30 13:00:00,47.53,47.58,47.46,47.46,47711.0,40.5247,40.5673,40.465,40.465,47711.0
2021-12-30 13:30:00,47.47,47.48,47.41,47.47,52679.0,40.4735,40.4821,40.4224,40.4735,52679.0
2021-12-30 14:00:00,47.46,47.56,47.4,47.54,57689.0,40.465,40.5503,40.4138,40.5332,57689.0
2021-12-30 14:30:00,47.53,47.57,47.4,47.44,55285.0,40.5247,40.5588,40.4138,40.4479,55285.0
2021-12-30 15:00:00,47.44,47.44,47.28,47.34,69535.0,40.4479,40.4479,40.3115,40.3627,69535.0
2021-12-30 15:30:00,47.33,47.4,47.21,47.27,234099.0,40.3542,40.4138,40.2518,40.303,234099.0
2021-12-31 09:30:00,47.06,47.61,47.06,47.31,157543.0,40.124,40.5929,40.124,40.3371,157543.0
2021-12-31 10:00:00,47.32,47.4,47.08,47.14,100003.0,40.3456,40.4138,40.141,40.1922,100003.0
2021-12-31 10:30:00,47.14,47.15,47.01,47.12,95407.0,40.1922,40.2007,40.0813,40.1751,95407.0
2021-12-31 11:00:00,47.15,47.27,47.06,47.23,55745.0,40.2007,40.303,40.124,40.2689,55745.0
2021-12-31 11:30:00,47.24,47.27,47.17,47.18,74075.0,40.2774,40.303,40.2177,40.2263,74075.0
2021-12-31 12:00:00,47.17,47.2,47.08,47.09,68815.0,40.2177,40.2433,40.141,40.1495,68815.0
2021-12-31 12:30:00,47.09,47.25,47.03,47.25,104083.0,40.1495,40.286,40.0984,40.286,104083.0
2021-12-31 13:00:00,47.24,47.25,47.18,47.23,81937.0,40.2774,40.286,40.2263,40.2689,81937.0
2021-12-31 13:30:00,47.24,47.4,47.24,47.4,86433.0,40.2774,40.4138,40.2774,40.4138,86433.0
2021-12-31 14:00:00,47.38,47.4,47.29,47.33,59090.0,40.3968,40.4138,40.3201,40.3542,59090.0
2021-12-31 14:30:00,47.32,47.34,47.22,47.27,64398.0,40.3456,40.3627,40.2604,40.303,64398.0
2021-12-31 15:00:00,47.27,47.35,47.24,47.33,87956.0,40.303,40.3712,40.2774,40.3542,87956.0
2021-12-31 15:30:00,47.32,47.37,47.19,47.24,269795.0,40.3456,40.3883,40.2348,40.2774,269795.0
2022-01-03 09:30:00,48.36,49.4,48.02,49.36,550235.0,41.2324,42.1191,40.9425,42.085,550235.0
2022-01-03 10:00:00,49.4,49.55,49.16,49.33,274791.0,42.1191,42.247,41.9144,42.0594,274791.0
2022-01-03 10:30:00,49.32,49.43,49.03,49.09,235221.0,42.0509,42.1446,41.8036,41.8548,235221.0
2022-01-03 11:00:00,49.1,49.19,48.94,49.09,246336.0,41.8633,41.94,41.7269,41.8548,246336.0
2022-01-03 11:30:00,49.07,49.13,48.89,49.06,167481.0,41.8377,41.8889,41.6842,41.8292,167481.0
2022-01-03 12:00:00,49.05,49.11,48.97,49.08,142623.0,41.8207,41.8718,41.7524,41.8462,142623.0
2022-01-03 12:30:00,49.08,49.13,48.98,49.08,148018.0,41.8462,41.8889,41.761,41.8462,148018.0
2022-01-03 13:00:00,49.08,49.1,48.95,49.05,157286.0,41.8462,41.8633,41.7354,41.8207,157286.0
2022-01-03 13:30:00,49.05,49.06,48.84,48.99,165211.0,41.8207,41.8292,41.6416,41.7695,165211.0
2022-01-03 14:00:00,48.98,49.05,48.89,48.97,162886.0,41.761,41.8207,41.6842,41.7524,162886.0
2022-01-03 14:30:00,48.97,49.03,48.9,48.97,227363.0,41.7524,41.8036,41.6928,41.7524,227363.0
2022-01-03 15:00:00,48.97,49.05,48.91,49.02,183631.0,41.7524,41.8207,41.7013,41.7951,183631.0
2022-01-03 15:30:00,49.03,49.18,48.97,49.15,518076.0,41.8036,41.9315,41.7524,41.9059,518076.0
2022-01-04 09:30:00,49.93,51.42,49.9,51.23,573459.0,42.571,43.8413,42.5454,43.6793,573459.0
2022-01-04 10:00:00,51.23,51.33,50.93,51.33,202225.0,43.6793,43.7646,43.4236,43.7646,202225.0
2022-01-04 10:30:00,51.33,51.76,51.32,51.49,322754.0,43.7646,44.1312,43.7561,43.901,322754.0
2022-01-04 11:00:00,51.49,51.65,51.23,51.36,296686.0,43.901,44.0374,43.6793,43.7902,296686.0
2022-01-04 11:30:00,51.36,51.51,51.32,51.44,437198.0,43.7902,43.9181,43.7561,43.8584,437198.0
2022-01-04 12:00:00,51.44,51.54,51.38,51.48,237715.0,43.8584,43.9437,43.8072,43.8925,237715.0
2022-01-04 12:30:00,51.48,51.57,51.45,51.48,388787.0,43.8925,43.9692,43.8669,43.8925,388787.0
2022-01-04 13:00:00,51.48,51.54,51.37,51.53,283210.0,43.8925,43.9437,43.7987,43.9351,283210.0
2022-01-04 13:30:00,51.53,51.54,51.33,51.34,175541.0,43.9351,43.9437,43.7646,43.7731,175541.0
2022-01-04 14:00:00,51.33,51.44,51.32,51.36,171438.0,43.7646,43.8584,43.7561,43.7902,171438.0
2022-01-04 14:30:00,51.37,51.42,51.27,51.36,157843.0,43.7987,43.8413,43.7135,43.7902,157843.0
2022-01-04 15:00:00,51.35,51.48,51.2,51.23,254589.0,43.7817,43.8925,43.6538,43.6793,254589.0
2022-01-04 15:30:00,51.24,51.49,51.15,51.37,734427.0,43.6879,43.901,43.6111,43.7987,734427.0
2022-01-05 09:30:00,51.8,52.09,51.59,51.84,319045.0,44.1653,44.4126,43.9863,44.1994,319045.0
2022-01-05 10:00:00,51.85,52.23,51.78,51.94,233479.0,44.208,44.532,44.1483,44.2847,233479.0
2022-01-05 10:30:00,51.93,51.97,51.62,51.66,157967.0,44.2762,44.3103,44.0119,44.046,157967.0
2022-01-05 11:00:00,51.66,51.73,51.52,51.67,114192.0,44.046,44.1057,43.9266,44.0545,114192.0
2022-01-05 11:30:00,51.65,51.7,51.54,51.66,126484.0,44.0374,44.0801,43.9437,44.046,126484.0
2022-01-05 12:00:00,51.66,51.93,51.58,51.91,159215.0,44.046,44.2762,43.9778,44.2591,159215.0
2022-01-05 12:30:00,51.9,51.93,51.64,51.74,117403.0,44.2506,44.2762,44.0289,44.1142,117403.0
2022-01-05 13:00:00,51.74,51.82,51.59,51.66,154715.0,44.1142,44.1824,43.9863,44.046,154715.0
2022-01-05 13:30:00,51.67,51.81,51.67,51.81,88813.0,44.0545,44.1739,44.0545,44.1739,88813.0
2022-01-05 14:00:00,51.8,51.83,51.48,51.5,246237.0,44.1653,44.1909,43.8925,43.9096,246237.0
2022-01-05 14:30:00,51.5,51.56,51.26,51.34,167979.0,43.9096,43.9607,43.7049,43.7731,167979.0
2022-01-05 15:00:00,51.31,51.4,51.07,51.19,260965.0,43.7476,43.8243,43.5429,43.6452,260965.0
2022-01-05 15:30:00,51.19,51.21,50.88,50.99,586581.0,43.6452,43.6623,43.3809,43.4747,586581.0
2022-01-06 09:30:00,52.23,53.13,51.9,52.66,671717.0,44.532,45.2993,44.2506,44.8986,671717.0
2022-01-06 10:00:00,52.69,52.83,52.11,52.36,317457.0,44.9242,45.0435,44.4296,44.6428,317457.0
2022-01-06 10:30:00,52.37,52.61,52.33,52.43,184191.0,44.6513,44.856,44.6172,44.7025,184191.0
2022-01-06 11:00:00,52.45,52.86,52.36,52.83,171521.0,44.7195,45.0691,44.6428,45.0435,171521.0
2022-01-06 11:30:00,52.82,52.85,52.65,52.8,188516.0,45.035,45.0606,44.8901,45.018,188516.0
2022-01-06 12:00:00,52.79,53.18,52.77,53.16,153069.0,45.0094,45.3419,44.9924,45.3249,153069.0
2022-01-06 12:30:00,53.15,53.43,53.1,53.41,172741.0,45.3164,45.5551,45.2737,45.538,172741.0
2022-01-06 13:00:00,53.41,53.58,53.35,53.55,198726.0,45.538,45.683,45.4869,45.6574,198726.0
2022-01-06 13:30:00,53.55,53.61,53.38,53.55,304274.0,45.6574,45.7086,45.5125,45.6574,304274.0
2022-01-06 14:00:00,53.54,53.62,53.36,53.59,243815.0,45.6489,45.7171,45.4954,45.6915,243815.0
2022-01-06 14:30:00,53.59,53.98,53.51,53.9,308911.0,45.6915,46.024,45.6233,45.9558,308911.0
2022-01-06 15:00:00,53.9,53.95,53.68,53.71,325848.0,45.9558,45.9985,45.7683,45.7938,325848.0
2022-01-06 15:30:00,53.71,53.84,53.53,53.81,895426.0,45.7938,45.9047,45.6404,45.8791,895426.0
2022-01-07 09:30:00,53.93,54.23,53.42,54.2,343329.0,45.9814,46.2372,45.5466,46.2116,343329.0
2022-01-07 10:00:00,54.19,54.24,53.89,54.16,307417.0,46.2031,46.2457,45.9473,46.1775,307417.0
2022-01-07 10:30:00,54.15,54.15,53.77,53.97,223226.0,46.169,46.169,45.845,46.0155,223226.0
2022-01-07 11:00:00,53.96,54.29,53.83,54.27,266007.0,46.007,46.2883,45.8961,46.2713,266007.0
2022-01-07 11:30:00,54.27,54.36,54.2,54.33,228511.0,46.2713,46.348,46.2116,46.3224,228511.0
2022-01-07 12:00:00,54.32,54.46,54.21,54.37,146650.0,46.3139,46.4333,46.2201,46.3566,146650.0
2022-01-07 12:30:00,54.38,54.38,54.16,54.21,118520.0,46.3651,46.3651,46.1775,46.2201,118520.0
2022-01-07 13:00:00,54.2,54.28,54.14,54.22,127342.0,46.2116,46.2798,46.1605,46.2287,127342.0
2022-01-07 13:30:00,54.21,54.32,54.19,54.27,91207.0,46.2201,46.3139,46.2031,46.2713,91207.0
2022-01-07 14:00:00,54.27,54.31,54.11,54.17,194695.0,46.2713,46.3054,46.1349,46.186,194695.0
2022-01-07 14:30:00,54.16,54.22,54.1,54.15,166385.0,46.1775,46.2287,46.1263,46.169,166385.0
2022-01-07 15:00:00,54.14,54.18,54.02,54.14,181373.0,46.1605,46.1946,46.0581,46.1605,181373.0
2022-01-07 15:30:00,54.14,54.33,54.1,54.21,532432.0,46.1605,46.3224,46.1263,46.2201,532432.0
2022-01-10 09:30:00,54.99,55.07,53.84,53.98,510553.0,46.8852,46.9534,45.9047,46.024,510553.0
2022-01-10 10:00:00,53.97,54.03,53.5,53.65,207433.0,46.0155,46.0667,45.6148,45.7427,207433.0
2022-01-10 10:30:00,53.66,53.85,53.23,53.56,290686.0,45.7512,45.9132,45.3846,45.6659,290686.0
2022-01-10 11:00:00,53.54,53.74,53.34,53.64,225977.0,45.6489,45.8194,45.4784,45.7341,225977.0
2022-01-10 11:30:00,53.62,53.63,53.35,53.52,128697.0,45.7171,45.7256,45.4869,45.6318,128697.0
2022-01-10 12:00:00,53.49,53.54,53.34,53.47,95386.0,45.6063,45.6489,45.4784,45.5892,95386.0
2022-01-10 12:30:00,53.46,53.46,53.13,53.34,186983.0,45.5807,45.5807,45.2993,45.4784,186983.0
2022-01-10 13:00:00,53.34,53.44,53.16,53.23,240701.0,45.4784,45.5636,45.3249,45.3846,240701.0
2022-01-10 13:30:00,53.23,53.42,53.22,53.37,223499.0,45.3846,45.5466,45.376,45.5039,223499.0
2022-01-10 14:00:00,53.37,53.58,53.34,53.52,236384.0,45.5039,45.683,45.4784,45.6318,236384.0
2022-01-10 14:30:00,53.52,53.65,53.51,53.6,215743.0,45.6318,45.7427,45.6233,45.7,215743.0
2022-01-10 15:00:00,53.6,53.68,53.47,53.63,254669.0,45.7,45.7683,45.5892,45.7256,254669.0
2022-01-10 15:30:00,53.63,53.99,53.56,53.91,556119.0,45.7256,46.0326,45.6659,45.9644,556119.0
2022-01-11 09:30:00,54.44,54.73,53.92,54.01,471160.0,46.4162,46.6635,45.9729,46.0496,471160.0
2022-01-11 10:00:00,53.99,54.07,53.66,53.71,345773.0,46.0326,46.1008,45.7512,45.7938,345773.0
2022-01-11 10:30:00,53.71,53.92,53.56,53.84,346577.0,45.7938,45.9729,45.6659,45.9047,346577.0
2022-01-11 11:00:00,53.85,54.01,53.82,53.9,375978.0,45.9132,46.0496,45.8876,45.9558,375978.0
2022-01-11 11:30:00,53.89,54.1,53.85,54.01,334640.0,45.9473,46.1263,45.9132,46.0496,334640.0
2022-01-11 12:00:00,54.0,54.26,53.98,54.11,247514.0,46.0411,46.2628,46.024,46.1349,247514.0
2022-01-11 12:30:00,54.13,54.29,54.09,54.28,274735.0,46.1519,46.2883,46.1178,46.2798,274735.0
2022-01-11 13:00:00,54.29,54.31,54.15,54.27,252362.0,46.2883,46.3054,46.169,46.2713,252362.0
2022-01-11 13:30:00,54.27,54.38,54.27,54.28,111599.0,46.2713,46.3651,46.2713,46.2798,111599.0
2022-01-11 14:00:00,54.28,54.39,54.27,54.38,273149.0,46.2798,46.3736,46.2713,46.3651,273149.0
2022-01-11 14:30:00,54.37,54.54,54.33,54.45,198849.0,46.3566,46.5015,46.3224,46.4248,198849.0
2022-01-11 15:00:00,54.45,54.72,54.45,54.61,260900.0,46.4248,46.655,46.4248,46.5612,260900.0
2022-01-11 15:30:00,54.61,54.63,54.46,54.54,640100.0,46.5612,46.5782,46.4333,46.5015,640100.0
2022-01-12 09:30:00,54.86,55.47,54.57,55.43,597164.0,46.7743,47.2944,46.5271,47.2603,597164.0
2022-01-12 10:00:00,55.44,55.53,55.1,55.15,327235.0,47.2688,47.3456,46.979,47.0216,327235.0
2022-01-12 10:30:00,55.15,55.34,55.04,55.29,310935.0,47.0216,47.1836,46.9278,47.141,310935.0
2022-01-12 11:00:00,55.31,55.34,54.92,55.17,806383.0,47.158,47.1836,46.8255,47.0386,806383.0
2022-01-12 11:30:00,55.18,55.31,55.17,55.23,419139.0,47.0472,47.158,47.0386,47.0898,419139.0
2022-01-12 12:00:00,55.22,55.24,55.03,55.12,227252.0,47.0813,47.0983,46.9193,46.996,227252.0
2022-01-12 12:30:00,55.12,55.17,54.94,55.1,241109.0,46.996,47.0386,46.8425,46.979,241109.0
2022-01-12 13:00:00,55.08,55.15,55.04,55.13,183193.0,46.9619,47.0216,46.9278,47.0045,183193.0
2022-01-12 13:30:00,55.13,55.16,55.05,55.09,134209.0,47.0045,47.0301,46.9363,46.9704,134209.0
2022-01-12 14:00:00,55.08,55.18,55.07,55.13,278424.0,46.9619,47.0472,46.9534,47.0045,278424.0
2022-01-12 14:30:00,55.13,55.3,55.1,55.3,205599.0,47.0045,47.1495,46.979,47.1495,205599.0
2022-01-12 15:00:00,55.3,55.31,55.19,55.27,272934.0,47.1495,47.158,47.0557,47.1239,272934.0
2022-01-12 15:30:00,55.26,55.33,55.17,55.22,669758.0,47.1154,47.1751,47.0386,47.0813,669758.0
2022-01-13 09:30:00,55.28,55.71,55.11,55.69,649110.0,47.1324,47.4991,46.9875,47.482,649110.0
2022-01-13 10:00:00,55.71,55.87,55.45,55.49,455049.0,47.4991,47.6355,47.2774,47.3115,455049.0
2022-01-13 10:30:00,55.48,55.74,55.45,55.65,253121.0,47.303,47.5246,47.2774,47.4479,253121.0
2022-01-13 11:00:00,55.66,55.94,55.64,55.89,252740.0,47.4564,47.6952,47.4394,47.6525,252740.0
2022-01-13 11:30:00,55.89,56.0,55.79,55.82,328215.0,47.6525,47.7463,47.5673,47.5928,328215.0
2022-01-13 12:00:00,55.82,55.85,55.49,55.59,226295.0,47.5928,47.6184,47.3115,47.3967,226295.0
2022-01-13 12:30:00,55.58,55.68,55.26,55.48,299128.0,47.3882,47.4735,47.1154,47.303,299128.0
2022-01-13 13:00:00,55.48,55.81,55.4,55.8,400279.0,47.303,47.5843,47.2347,47.5758,400279.0
2022-01-13 13:30:00,55.79,56.08,55.76,56.01,238645.0,47.5673,47.8145,47.5417,47.7548,238645.0
2022-01-13 14:00:00,56.0,56.05,55.67,55.69,259040.0,47.7463,47.7889,47.465,47.482,259040.0
2022-01-13 14:30:00,55.69,55.88,55.65,55.88,248714.0,47.482,47.644,47.4479,47.644,248714.0
2022-01-13 15:00:00,55.88,55.88,55.7,55.73,302913.0,47.644,47.644,47.4905,47.5161,302913.0
2022-01-13 15:30:00,55.73,55.83,55.46,55.71,864885.0,47.5161,47.6014,47.2859,47.4991,864885.0
2022-01-14 09:30:00,54.59,55.77,54.49,55.59,713010.0,46.5441,47.5502,46.4589,47.3967,713010.0
2022-01-14 10:00:00,55.59,55.93,55.49,55.76,305120.0,47.3967,47.6866,47.3115,47.5417,305120.0
2022-01-14 10:30:00,55.76,55.99,55.55,55.95,348897.0,47.5417,47.7378,47.3626,47.7037,348897.0
2022-01-14 11:00:00,55.97,56.02,55.73,55.9,301411.0,47.7207,47.7634,47.5161,47.6611,301411.0
2022-01-14 11:30:00,55.91,56.02,55.68,55.93,318070.0,47.6696,47.7634,47.4735,47.6866,318070.0
2022-01-14 12:00:00,55.94,55.99,55.8,55.83,187390.0,47.6952,47.7378,47.5758,47.6014,187390.0
2022-01-14 12:30:00,55.83,55.85,55.52,55.6,346116.0,47.6014,47.6184,47.3371,47.4053,346116.0
2022-01-14 13:00:00,55.59,55.65,55.37,55.51,366024.0,47.3967,47.4479,47.2092,47.3285,366024.0
2022-01-14 13:30:00,55.51,55.73,55.49,55.73,292661.0,47.3285,47.5161,47.3115,47.5161,292661.0
2022-01-14 14:00:00,55.73,55.92,55.69,55.7,209521.0,47.5161,47.6781,47.482,47.4905,209521.0
2022-01-14 14:30:00,55.7,56.02,55.7,55.97,176987.0,47.4905,47.7634,47.4905,47.7207,176987.0
2022-01-14 15:00:00,55.98,56.18,55.96,56.07,198074.0,47.7293,47.8998,47.7122,47.806,198074.0
2022-01-14 15:30:00,56.08,56.4,56.06,56.35,831803.0,47.8145,48.0874,47.7975,48.0447,831803.0
2022-01-18 09:30:00,56.38,57.0,56.09,56.42,833531.0,48.0703,48.5989,47.823,48.1044,833531.0
2022-01-18 10:00:00,56.4,56.53,55.76,56.1,425590.0,48.0874,48.1982,47.5417,47.8316,425590.0
2022-01-18 10:30:00,56.1,56.1,55.8,55.9,463213.0,47.8316,47.8316,47.5758,47.6611,463213.0
2022-01-18 11:00:00,55.91,56.05,55.82,55.91,262830.0,47.6696,47.7889,47.5928,47.6696,262830.0
2022-01-18 11:30:00,55.9,55.93,55.65,55.86,232486.0,47.6611,47.6866,47.4479,47.6269,232486.0
2022-01-18 12:00:00,55.86,55.89,55.57,55.66,265931.0,47.6269,47.6525,47.3797,47.4564,265931.0
2022-01-18 12:30:00,55.68,55.81,55.36,55.5,273351.0,47.4735,47.5843,47.2006,47.32,273351.0
2022-01-18 13:00:00,55.5,55.7,55.45,55.64,211882.0,47.32,47.4905,47.2774,47.4394,211882.0
2022-01-18 13:30:00,55.63,55.8,55.57,55.66,245713.0,47.4308,47.5758,47.3797,47.4564,245713.0
2022-01-18 14:00:00,55.67,55.73,55.65,55.66,192575.0,47.465,47.5161,47.4479,47.4564,192575.0
2022-01-18 14:30:00,55.66,55.92,55.65,55.87,331166.0,47.4564,47.6781,47.4479,47.6355,331166.0
2022-01-18 15:00:00,55.87,55.9,55.68,55.72,394605.0,47.6355,47.6611,47.4735,47.5076,394605.0
2022-01-18 15:30:00,55.71,55.76,55.41,55.67,1198853.0,47.4991,47.5417,47.2433,47.465,1198853.0
2022-01-19 09:30:00,56.07,56.15,54.19,54.82,1171148.0,47.806,47.8742,46.2031,46.7402,1171148.0
2022-01-19 10:00:00,54.83,54.83,53.97,54.15,565557.0,46.7488,46.7488,46.0155,46.169,565557.0
2022-01-19 10:30:00,54.16,54.89,53.93,54.68,381990.0,46.1775,46.7999,45.9814,46.6209,381990.0
2022-01-19 11:00:00,54.67,54.88,54.56,54.8,248376.0,46.6123,46.7914,46.5186,46.7232,248376.0
2022-01-19 11:30:00,54.82,54.99,54.65,54.89,248355.0,46.7402,46.8852,46.5953,46.7999,248355.0
2022-01-19 12:00:00,54.87,54.96,54.58,54.9,220987.0,46.7829,46.8596,46.5356,46.8084,220987.0
2022-01-19 12:30:00,54.91,54.91,54.64,54.78,257100.0,46.817,46.817,46.5868,46.7061,257100.0
2022-01-19 13:00:00,54.77,54.81,54.64,54.75,139590.0,46.6976,46.7317,46.5868,46.6805,139590.0
2022-01-19 13:30:00,54.74,54.84,54.53,54.59,141072.0,46.672,46.7573,46.493,46.5441,141072.0
2022-01-19 14:00:00,54.59,54.63,54.43,54.47,136278.0,46.5441,46.5782,46.4077,46.4418,136278.0
2022-01-19 14:30:00,54.46,54.63,54.35,54.56,151208.0,46.4333,46.5782,46.3395,46.5186,151208.0
2022-01-19 15:00:00,54.56,54.74,54.54,54.63,320702.0,46.5186,46.672,46.5015,46.5782,320702.0
2022-01-19 15:30:00,54.63,54.64,54.22,54.36,1369169.0,46.5782,46.5868,46.2287,46.348,1369169.0
2022-01-20 09:30:00,54.25,54.48,52.99,53.51,1226035.0,46.2542,46.4503,45.1799,45.6233,1226035.0
2022-01-20 10:00:00,53.51,53.88,53.29,53.73,646355.0,45.6233,45.9388,45.4357,45.8109,646355.0
2022-01-20 10:30:00,53.72,54.26,53.71,54.21,565232.0,45.8024,46.2628,45.7938,46.2201,565232.0
2022-01-20 11:00:00,54.2,54.29,53.85,53.92,185127.0,46.2116,46.2883,45.9132,45.9729,185127.0
2022-01-20 11:30:00,53.92,54.21,53.73,53.78,270979.0,45.9729,46.2201,45.8109,45.8535,270979.0
2022-01-20 12:00:00,53.79,53.9,53.69,53.83,212928.0,45.862,45.9558,45.7768,45.8961,212928.0
2022-01-20 12:30:00,53.81,53.89,53.55,53.65,225716.0,45.8791,45.9473,45.6574,45.7427,225716.0
2022-01-20 13:00:00,53.65,53.79,53.58,53.62,191869.0,45.7427,45.862,45.683,45.7171,191869.0
2022-01-20 13:30:00,53.63,53.79,53.58,53.73,224768.0,45.7256,45.862,45.683,45.8109,224768.0
2022-01-20 14:00:00,53.72,53.94,53.47,53.48,276229.0,45.8024,45.9899,45.5892,45.5977,276229.0
2022-01-20 14:30:00,53.48,53.49,53.16,53.21,245796.0,45.5977,45.6063,45.3249,45.3675,245796.0
2022-01-20 15:00:00,53.22,53.26,52.84,52.91,290539.0,45.376,45.4102,45.0521,45.1117,290539.0
2022-01-20 15:30:00,52.91,52.92,52.07,52.15,1074863.0,45.1117,45.1203,44.3955,44.4638,1074863.0
2022-01-21 09:30:00,51.81,51.81,50.67,50.88,630534.0,44.1739,44.1739,43.2019,43.3809,630534.0
2022-01-21 10:00:00,50.86,51.12,50.63,50.99,478267.0,43.3639,43.5856,43.1678,43.4747,478267.0
2022-01-21 10:30:00,50.98,51.65,50.92,51.52,336252.0,43.4662,44.0374,43.415,43.9266,336252.0
2022-01-21 11:00:00,51.52,51.77,51.38,51.68,247515.0,43.9266,44.1398,43.8072,44.063,247515.0
2022-01-21 11:30:00,51.67,51.68,51.16,51.29,234733.0,44.0545,44.063,43.6197,43.7305,234733.0
2022-01-21 12:00:00,51.29,51.4,51.07,51.36,325326.0,43.7305,43.8243,43.5429,43.7902,325326.0
2022-01-21 12:30:00,51.36,51.44,51.13,51.19,245352.0,43.7902,43.8584,43.5941,43.6452,245352.0
2022-01-21 13:00:00,51.19,51.32,50.97,51.05,216872.0,43.6452,43.7561,43.4577,43.5259,216872.0
2022-01-21 13:30:00,51.04,51.14,50.77,50.85,229220.0,43.5174,43.6026,43.2871,43.3554,229220.0
2022-01-21 14:00:00,50.85,50.95,50.78,50.87,193565.0,43.3554,43.4406,43.2957,43.3724,193565.0
2022-01-21 14:30:00,50.88,50.92,50.57,50.59,233230.0,43.3809,43.415,43.1166,43.1337,233230.0
2022-01-21 15:00:00,50.59,50.66,50.38,50.48,317153.0,43.1337,43.1934,42.9546,43.0399,317153.0
2022-01-21 15:30:00,50.47,50.83,50.46,50.61,868896.0,43.0314,43.3383,43.0228,43.1507,868896.0
2022-01-24 09:30:00,49.57,50.13,49.09,49.22,398080.0,42.264,42.7415,41.8548,41.9656,398080.0
2022-01-24 10:00:00,49.21,49.54,48.86,49.37,370953.0,41.9571,42.2384,41.6587,42.0935,370953.0
2022-01-24 10:30:00,49.38,49.76,49.35,49.48,301248.0,42.102,42.426,42.0764,42.1873,301248.0
2022-01-24 11:00:00,49.48,49.66,49.23,49.59,277036.0,42.1873,42.3407,41.9741,42.2811,277036.0
2022-01-24 11:30:00,49.59,49.69,49.09,49.49,350683.0,42.2811,42.3663,41.8548,42.1958,350683.0
2022-01-24 12:00:00,49.49,49.49,48.98,49.14,279341.0,42.1958,42.1958,41.761,41.8974,279341.0
2022-01-24 12:30:00,49.15,49.5,49.0,49.41,240199.0,41.9059,42.2043,41.778,42.1276,240199.0
2022-01-24 13:00:00,49.41,49.82,49.36,49.45,271758.0,42.1276,42.4772,42.085,42.1617,271758.0
2022-01-24 13:30:00,49.45,50.01,49.42,50.01,303267.0,42.1617,42.6392,42.1361,42.6392,303267.0
2022-01-24 14:00:00,50.03,50.26,49.61,49.74,247175.0,42.6562,42.8523,42.2981,42.409,247175.0
2022-01-24 14:30:00,49.74,50.11,49.56,50.09,259632.0,42.409,42.7244,42.2555,42.7074,259632.0
2022-01-24 15:00:00,50.09,50.57,50.08,50.43,531136.0,42.7074,43.1166,42.6988,42.9973,531136.0
2022-01-24 15:30:00,50.43,51.22,50.34,51.11,790591.0,42.9973,43.6708,42.9205,43.577,790591.0
2022-01-25 09:30:00,50.52,50.74,49.7,49.81,512804.0,43.074,43.2616,42.3749,42.4686,512804.0
2022-01-25 10:00:00,49.82,50.31,49.35,50.31,369197.0,42.4772,42.8949,42.0764,42.8949,369197.0
2022-01-25 10:30:00,50.32,50.64,50.09,50.31,482921.0,42.9035,43.1763,42.7074,42.8949,482921.0
2022-01-25 11:00:00,50.3,50.82,50.25,50.64,271691.0,42.8864,43.3298,42.8438,43.1763,271691.0
2022-01-25 11:30:00,50.68,50.78,50.34,50.51,229944.0,43.2104,43.2957,42.9205,43.0655,229944.0
2022-01-25 12:00:00,50.48,50.97,50.4,50.85,298467.0,43.0399,43.4577,42.9717,43.3554,298467.0
2022-01-25 12:30:00,50.83,50.83,50.64,50.8,168723.0,43.3383,43.3383,43.1763,43.3127,168723.0
2022-01-25 13:00:00,50.79,51.2,50.64,51.19,229373.0,43.3042,43.6538,43.1763,43.6452,229373.0
2022-01-25 13:30:00,51.18,51.51,51.1,51.48,218849.0,43.6367,43.9181,43.5685,43.8925,218849.0
2022-01-25 14:00:00,51.49,51.71,51.33,51.67,267194.0,43.901,44.0886,43.7646,44.0545,267194.0
2022-01-25 14:30:00,51.67,52.04,51.56,51.98,353960.0,44.0545,44.37,43.9607,44.3188,353960.0
2022-01-25 15:00:00,51.98,51.99,51.53,51.6,381795.0,44.3188,44.3273,43.9351,43.9948,381795.0
2022-01-25 15:30:00,51.61,51.86,51.46,51.62,1162014.0,44.0033,44.2165,43.8755,44.0119,1162014.0
2022-01-26 09:30:00,52.36,52.87,51.59,52.63,320476.0,44.6428,45.0776,43.9863,44.873,320476.0
2022-01-26 10:00:00,52.62,52.62,52.12,52.2,387058.0,44.8645,44.8645,44.4382,44.5064,387058.0
2022-01-26 10:30:00,52.2,52.68,52.0,52.54,504314.0,44.5064,44.9156,44.3359,44.7963,504314.0
2022-01-26 11:00:00,52.55,53.24,52.48,53.11,428091.0,44.8048,45.3931,44.7451,45.2823,428091.0
2022-01-26 11:30:00,53.12,53.2,52.92,53.13,394796.0,45.2908,45.359,45.1203,45.2993,394796.0
2022-01-26 12:00:00,53.13,53.18,52.74,52.86,225568.0,45.2993,45.3419,44.9668,45.0691,225568.0
2022-01-26 12:30:00,52.88,52.97,52.67,52.67,139028.0,45.0862,45.1629,44.9071,44.9071,139028.0
2022-01-26 13:00:00,52.68,52.68,52.27,52.44,144656.0,44.9156,44.9156,44.5661,44.711,144656.0
2022-01-26 13:30:00,52.43,52.47,52.32,52.35,162949.0,44.7025,44.7366,44.6087,44.6343,162949.0
2022-01-26 14:00:00,52.35,52.86,52.06,52.82,287634.0,44.6343,45.0691,44.387,45.035,287634.0
2022-01-26 14:30:00,52.8,52.84,52.03,52.24,476055.0,45.018,45.0521,44.3614,44.5405,476055.0
2022-01-26 15:00:00,52.23,52.23,51.31,51.81,475772.0,44.532,44.532,43.7476,44.1739,475772.0
2022-01-26 15:30:00,51.81,52.34,51.72,52.12,1059251.0,44.1739,44.6257,44.0971,44.4382,1059251.0
2022-01-27 09:30:00,53.22,53.49,52.83,52.98,729421.0,45.376,45.6063,45.0435,45.1714,729421.0
2022-01-27 10:00:00,52.99,53.52,52.8,52.81,312603.0,45.1799,45.6318,45.018,45.0265,312603.0
2022-01-27 10:30:00,52.81,53.33,52.76,53.27,310207.0,45.0265,45.4698,44.9838,45.4187,310207.0
2022-01-27 11:00:00,53.3,53.36,52.67,52.8,293660.0,45.4443,45.4954,44.9071,45.018,293660.0
2022-01-27 11:30:00,52.8,52.94,52.56,52.66,365338.0,45.018,45.1373,44.8133,44.8986,365338.0
2022-01-27 12:00:00,52.66,52.67,52.27,52.35,340710.0,44.8986,44.9071,44.5661,44.6343,340710.0
2022-01-27 12:30:00,52.36,52.41,52.17,52.21,353217.0,44.6428,44.6854,44.4808,44.5149,353217.0
2022-01-27 13:00:00,52.2,52.28,51.76,51.76,606195.0,44.5064,44.5746,44.1312,44.1312,606195.0
2022-01-27 13:30:00,51.74,51.89,51.53,51.71,231513.0,44.1142,44.2421,43.9351,44.0886,231513.0
2022-01-27 14:00:00,51.7,51.99,51.56,51.58,240533.0,44.0801,44.3273,43.9607,43.9778,240533.0
2022-01-27 14:30:00,51.57,51.94,51.44,51.7,183237.0,43.9692,44.2847,43.8584,44.0801,183237.0
2022-01-27 15:00:00,51.7,51.92,51.39,51.88,195049.0,44.0801,44.2677,43.8158,44.2335,195049.0
2022-01-27 15:30:00,51.89,52.07,51.69,51.79,635730.0,44.2421,44.3955,44.0716,44.1568,635730.0
2022-01-28 09:30:00,51.18,51.22,50.57,50.65,296930.0,43.9659,44.0003,43.4419,43.5106,296930.0
2022-01-28 10:00:00,50.66,51.46,50.62,51.25,297492.0,43.5192,44.2064,43.4848,44.026,297492.0
2022-01-28 10:30:00,51.26,51.34,50.8,51.3,295739.0,44.0346,44.1033,43.6395,44.069,295739.0
2022-01-28 11:00:00,51.31,51.41,51.06,51.28,228051.0,44.0776,44.1635,43.8628,44.0518,228051.0
2022-01-28 11:30:00,51.29,51.71,51.14,51.64,229707.0,44.0604,44.4212,43.9315,44.3611,229707.0
2022-01-28 12:00:00,51.63,51.69,51.29,51.31,227619.0,44.3525,44.404,44.0604,44.0776,227619.0
2022-01-28 12:30:00,51.32,51.37,50.9,50.95,127697.0,44.0862,44.1291,43.7254,43.7683,127697.0
2022-01-28 13:00:00,50.94,51.19,50.94,51.1,219719.0,43.7597,43.9745,43.7597,43.8972,219719.0
2022-01-28 13:30:00,51.11,51.23,50.99,51.11,246984.0,43.9058,44.0088,43.8027,43.9058,246984.0
2022-01-28 14:00:00,51.09,51.25,50.46,50.48,285024.0,43.8886,44.026,43.3474,43.3646,285024.0
2022-01-28 14:30:00,50.48,51.06,50.41,51.04,339065.0,43.3646,43.8628,43.3044,43.8456,339065.0
2022-01-28 15:00:00,51.05,51.27,50.9,51.21,327246.0,43.8542,44.0432,43.7254,43.9917,327246.0
2022-01-28 15:30:00,51.2,51.73,51.09,51.7,779051.0,43.9831,44.4384,43.8886,44.4126,779051.0
2022-01-31 09:30:00,51.09,51.42,50.2,50.68,491967.0,43.8886,44.1721,43.124,43.5364,491967.0
2022-01-31 10:00:00,50.71,51.07,50.7,50.92,691746.0,43.5621,43.8714,43.5536,43.7425,691746.0
2022-01-31 10:30:00,50.92,51.26,50.75,51.05,297299.0,43.7425,44.0346,43.5965,43.8542,297299.0
2022-01-31 11:00:00,51.09,51.19,50.99,51.02,291453.0,43.8886,43.9745,43.8027,43.8284,291453.0
2022-01-31 11:30:00,51.03,51.21,50.94,51.2,213726.0,43.837,43.9917,43.7597,43.9831,213726.0
2022-01-31 12:00:00,51.18,51.51,51.17,51.44,341353.0,43.9659,44.2494,43.9573,44.1892,341353.0
2022-01-31 12:30:00,51.43,51.7,51.39,51.7,405950.0,44.1807,44.4126,44.1463,44.4126,405950.0
2022-01-31 13:00:00,51.69,51.7,51.49,51.65,149118.0,44.404,44.4126,44.2322,44.3696,149118.0
2022-01-31 13:30:00,51.66,51.67,51.49,51.56,212154.0,44.3782,44.3868,44.2322,44.2923,212154.0
2022-01-31 14:00:00,51.55,51.62,51.46,51.57,198195.0,44.2837,44.3439,44.2064,44.3009,198195.0
2022-01-31 14:30:00,51.57,51.64,51.41,51.48,177454.0,44.3009,44.3611,44.1635,44.2236,177454.0
2022-01-31 15:00:00,51.48,51.57,51.2,51.46,351974.0,44.2236,44.3009,43.9831,44.2064,351974.0
2022-01-31 15:30:00,51.45,51.54,51.27,51.46,1187001.0,44.1978,44.2751,44.0432,44.2064,1187001.0
2022-02-01 09:30:00,51.7,52.03,51.32,51.79,605951.0,44.4126,44.6961,44.0862,44.4899,605951.0
2022-02-01 10:00:00,51.79,52.2,51.5,52.09,427789.0,44.4899,44.8421,44.2408,44.7476,427789.0
2022-02-01 10:30:00,52.09,52.48,52.09,52.38,587675.0,44.7476,45.0827,44.7476,44.9967,587675.0
2022-02-01 11:00:00,52.37,52.39,52.16,52.18,256649.0,44.9882,45.0053,44.8078,44.8249,256649.0
2022-02-01 11:30:00,52.18,52.3,52.03,52.26,268848.0,44.8249,44.928,44.6961,44.8937,268848.0
2022-02-01 12:00:00,52.27,52.32,52.12,52.17,201149.0,44.9023,44.9452,44.7734,44.8163,201149.0
2022-02-01 12:30:00,52.17,52.42,52.06,52.39,196107.0,44.8163,45.0311,44.7219,45.0053,196107.0
2022-02-01 13:00:00,52.39,52.55,52.25,52.52,361366.0,45.0053,45.1428,44.8851,45.117,361366.0
2022-02-01 13:30:00,52.51,52.63,52.44,52.52,254276.0,45.1084,45.2115,45.0483,45.117,254276.0
2022-02-01 14:00:00,52.52,52.76,52.5,52.76,438486.0,45.117,45.3232,45.0998,45.3232,438486.0
2022-02-01 14:30:00,52.76,52.81,52.61,52.62,344982.0,45.3232,45.3661,45.1943,45.2029,344982.0
2022-02-01 15:00:00,52.62,52.94,52.59,52.9,657601.0,45.2029,45.4778,45.1771,45.4435,657601.0
2022-02-01 15:30:00,52.89,53.06,52.85,52.96,748905.0,45.4349,45.5809,45.4005,45.495,748905.0
2022-02-02 09:30:00,52.9,53.15,52.48,52.48,653147.0,45.4435,45.6582,45.0827,45.0827,653147.0
2022-02-02 10:00:00,52.46,52.75,52.41,52.52,249967.0,45.0655,45.3146,45.0225,45.117,249967.0
2022-02-02 10:30:00,52.53,52.91,52.44,52.8,608429.0,45.1256,45.452,45.0483,45.3575,608429.0
2022-02-02 11:00:00,52.78,52.8,52.45,52.53,294746.0,45.3404,45.3575,45.0569,45.1256,294746.0
2022-02-02 11:30:00,52.54,52.77,52.53,52.73,199577.0,45.1342,45.3318,45.1256,45.2974,199577.0
2022-02-02 12:00:00,52.73,52.84,52.71,52.8,395412.0,45.2974,45.3919,45.2802,45.3575,395412.0
2022-02-02 12:30:00,52.8,52.86,52.74,52.78,203872.0,45.3575,45.4091,45.306,45.3404,203872.0
2022-02-02 13:00:00,52.78,52.91,52.77,52.89,282178.0,45.3404,45.452,45.3318,45.4349,282178.0
2022-02-02 13:30:00,52.87,53.14,52.87,53.13,197715.0,45.4177,45.6496,45.4177,45.641,197715.0
2022-02-02 14:00:00,53.13,53.2,53.06,53.13,185035.0,45.641,45.7012,45.5809,45.641,185035.0
2022-02-02 14:30:00,53.13,53.26,53.13,53.16,158365.0,45.641,45.7527,45.641,45.6668,158365.0
2022-02-02 15:00:00,53.16,53.38,53.13,53.35,322955.0,45.6668,45.8558,45.641,45.83,322955.0
2022-02-02 15:30:00,53.35,53.35,53.13,53.14,703364.0,45.83,45.83,45.641,45.6496,703364.0
2022-02-03 09:30:00,54.15,54.15,52.96,53.49,495249.0,46.5173,46.5173,45.495,45.9503,495249.0
2022-02-03 10:00:00,53.48,54.07,53.4,54.04,265598.0,45.9417,46.4485,45.873,46.4228,265598.0
2022-02-03 10:30:00,54.04,54.24,53.87,54.22,254516.0,46.4228,46.5946,46.2767,46.5774,254516.0
2022-02-03 11:00:00,54.23,54.24,53.76,53.83,293296.0,46.586,46.5946,46.1822,46.2424,293296.0
2022-02-03 11:30:00,53.83,53.91,53.53,53.54,145629.0,46.2424,46.3111,45.9846,45.9932,145629.0
2022-02-03 12:00:00,53.54,53.6,53.2,53.33,147594.0,45.9932,46.0448,45.7012,45.8128,147594.0
2022-02-03 12:30:00,53.32,53.48,53.26,53.39,142606.0,45.8042,45.9417,45.7527,45.8644,142606.0
2022-02-03 13:00:00,53.38,53.41,53.19,53.33,153681.0,45.8558,45.8816,45.6926,45.8128,153681.0
2022-02-03 13:30:00,53.33,53.41,53.3,53.36,148790.0,45.8128,45.8816,45.7871,45.8386,148790.0
2022-02-03 14:00:00,53.36,53.38,53.16,53.17,174883.0,45.8386,45.8558,45.6668,45.6754,174883.0
2022-02-03 14:30:00,53.17,53.21,53.03,53.13,182771.0,45.6754,45.7098,45.5551,45.641,182771.0
2022-02-03 15:00:00,53.13,53.22,52.97,53.17,187199.0,45.641,45.7183,45.5036,45.6754,187199.0
2022-02-03 15:30:00,53.16,53.17,52.85,52.96,539618.0,45.6668,45.6754,45.4005,45.495,539618.0
2022-02-04 09:30:00,53.09,53.75,53.02,53.38,454275.0,45.6067,46.1736,45.5465,45.8558,454275.0
2022-02-04 10:00:00,53.37,53.57,53.27,53.46,177110.0,45.8472,46.019,45.7613,45.9245,177110.0
2022-02-04 10:30:00,53.45,53.57,53.32,53.36,236563.0,45.9159,46.019,45.8042,45.8386,236563.0
2022-02-04 11:00:00,53.35,53.41,53.22,53.38,161872.0,45.83,45.8816,45.7183,45.8558,161872.0
2022-02-04 11:30:00,53.38,53.58,53.31,53.52,137011.0,45.8558,46.0276,45.7957,45.9761,137011.0
2022-02-04 12:00:00,53.52,53.65,53.44,53.64,122342.0,45.9761,46.0877,45.9073,46.0791,122342.0
2022-02-04 12:30:00,53.65,53.74,53.62,53.72,127693.0,46.0877,46.165,46.062,46.1479,127693.0
2022-02-04 13:00:00,53.72,53.9,53.71,53.87,153335.0,46.1479,46.3025,46.1393,46.2767,153335.0
2022-02-04 13:30:00,53.88,54.02,53.84,54.01,173329.0,46.2853,46.4056,46.251,46.397,173329.0
2022-02-04 14:00:00,54.01,54.02,53.84,53.99,241437.0,46.397,46.4056,46.251,46.3798,241437.0
2022-02-04 14:30:00,53.99,54.24,53.96,54.23,235213.0,46.3798,46.5946,46.354,46.586,235213.0
2022-02-04 15:00:00,54.23,54.4,54.2,54.33,237045.0,46.586,46.732,46.5602,46.6719,237045.0
2022-02-04 15:30:00,54.34,54.5,54.05,54.05,548018.0,46.6805,46.8179,46.4314,46.4314,548018.0
2022-02-07 09:30:00,54.08,54.21,53.68,54.01,242895.0,46.4571,46.5688,46.1135,46.397,242895.0
2022-02-07 10:00:00,54.02,54.15,53.79,54.01,112863.0,46.4056,46.5173,46.208,46.397,112863.0
2022-02-07 10:30:00,54.0,54.18,53.92,54.18,134703.0,46.3884,46.543,46.3197,46.543,134703.0
2022-02-07 11:00:00,54.17,54.3,54.04,54.21,180138.0,46.5344,46.6461,46.4228,46.5688,180138.0
2022-02-07 11:30:00,54.22,54.23,53.89,53.97,180356.0,46.5774,46.586,46.2939,46.3626,180356.0
2022-02-07 12:00:00,53.97,53.97,53.73,53.86,84278.0,46.3626,46.3626,46.1565,46.2681,84278.0
2022-02-07 12:30:00,53.85,54.01,53.79,53.96,101051.0,46.2595,46.397,46.208,46.354,101051.0
2022-02-07 13:00:00,53.96,54.12,53.94,54.04,104139.0,46.354,46.4915,46.3369,46.4228,104139.0
2022-02-07 13:30:00,54.04,54.29,54.04,54.27,88979.0,46.4228,46.6375,46.4228,46.6203,88979.0
2022-02-07 14:00:00,54.25,54.37,54.24,54.34,111576.0,46.6032,46.7062,46.5946,46.6805,111576.0
2022-02-07 14:30:00,54.35,54.53,54.34,54.48,240493.0,46.6891,46.8437,46.6805,46.8007,240493.0
2022-02-07 15:00:00,54.47,54.65,54.43,54.54,170657.0,46.7921,46.9468,46.7578,46.8523,170657.0
2022-02-07 15:30:00,54.54,54.63,54.18,54.22,621806.0,46.8523,46.9296,46.543,46.5774,621806.0
2022-02-08 09:30:00,55.15,55.24,54.88,55.14,279762.0,47.3763,47.4536,47.1444,47.3677,279762.0
2022-02-08 10:00:00,55.13,55.58,54.93,55.36,187234.0,47.3591,47.7457,47.1873,47.5567,187234.0
2022-02-08 10:30:00,55.36,55.44,55.19,55.2,144418.0,47.5567,47.6254,47.4107,47.4193,144418.0
2022-02-08 11:00:00,55.21,55.27,54.84,54.84,185361.0,47.4278,47.4794,47.11,47.11,185361.0
2022-02-08 11:30:00,54.87,54.97,54.81,54.95,148765.0,47.1358,47.2217,47.0842,47.2045,148765.0
2022-02-08 12:00:00,54.95,55.0,54.77,54.94,122169.0,47.2045,47.2474,47.0499,47.1959,122169.0
2022-02-08 12:30:00,54.94,55.16,54.91,55.14,109793.0,47.1959,47.3849,47.1701,47.3677,109793.0
2022-02-08 13:00:00,55.14,55.28,55.13,55.18,150496.0,47.3677,47.488,47.3591,47.4021,150496.0
2022-02-08 13:30:00,55.16,55.31,55.15,55.3,141036.0,47.3849,47.5137,47.3763,47.5052,141036.0
2022-02-08 14:00:00,55.3,55.42,55.1,55.12,149176.0,47.5052,47.6082,47.3333,47.3505,149176.0
2022-02-08 14:30:00,55.11,55.19,54.92,55.03,215712.0,47.3419,47.4107,47.1787,47.2732,215712.0
2022-02-08 15:00:00,55.03,55.3,54.98,55.29,256724.0,47.2732,47.5052,47.2303,47.4966,256724.0
2022-02-08 15:30:00,55.3,55.49,55.28,55.35,494708.0,47.5052,47.6684,47.488,47.5481,494708.0
2022-02-09 09:30:00,55.43,55.53,55.02,55.27,308391.0,47.6168,47.7027,47.2646,47.4794,308391.0
2022-02-09 10:00:00,55.25,55.58,55.25,55.49,173947.0,47.4622,47.7457,47.4622,47.6684,173947.0
2022-02-09 10:30:00,55.49,55.68,55.46,55.66,201488.0,47.6684,47.8316,47.6426,47.8144,201488.0
2022-02-09 11:00:00,55.66,55.67,55.47,55.55,142019.0,47.8144,47.823,47.6512,47.7199,142019.0
2022-02-09 11:30:00,55.55,55.56,55.22,55.22,125196.0,47.7199,47.7285,47.4364,47.4364,125196.0
2022-02-09 12:00:00,55.2,55.3,55.1,55.28,182937.0,47.4193,47.5052,47.3333,47.488,182937.0
2022-02-09 12:30:00,55.29,55.34,55.24,55.27,131273.0,47.4966,47.5395,47.4536,47.4794,131273.0
2022-02-09 13:00:00,55.27,55.4,55.22,55.4,113004.0,47.4794,47.5911,47.4364,47.5911,113004.0
2022-02-09 13:30:00,55.41,55.64,55.39,55.58,141527.0,47.5997,47.7972,47.5825,47.7457,141527.0
2022-02-09 14:00:00,55.59,55.62,55.51,55.53,161206.0,47.7543,47.7801,47.6856,47.7027,161206.0
2022-02-09 14:30:00,55.53,55.53,55.3,55.32,203925.0,47.7027,47.7027,47.5052,47.5223,203925.0
2022-02-09 15:00:00,55.32,55.41,55.29,55.39,193410.0,47.5223,47.5997,47.4966,47.5825,193410.0
2022-02-09 15:30:00,55.39,55.47,55.27,55.32,530189.0,47.5825,47.6512,47.4794,47.5223,530189.0
2022-02-10 09:30:00,55.24,56.06,55.11,55.72,385547.0,47.4536,48.158,47.3419,47.866,385547.0
2022-02-10 10:00:00,55.7,56.03,55.68,55.85,213900.0,47.8488,48.1323,47.8316,47.9776,213900.0
2022-02-10 10:30:00,55.86,56.11,55.66,55.76,230661.0,47.9862,48.201,47.8144,47.9003,230661.0
2022-02-10 11:00:00,55.76,55.93,55.65,55.77,169033.0,47.9003,48.0464,47.8058,47.9089,169033.0
2022-02-10 11:30:00,55.77,55.95,55.74,55.84,87572.0,47.9089,48.0635,47.8831,47.969,87572.0
2022-02-10 12:00:00,55.84,55.93,55.74,55.92,79782.0,47.969,48.0464,47.8831,48.0378,79782.0
2022-02-10 12:30:00,55.92,55.95,55.66,55.72,175830.0,48.0378,48.0635,47.8144,47.866,175830.0
2022-02-10 13:00:00,55.71,55.75,55.35,55.36,125629.0,47.8574,47.8917,47.5481,47.5567,125629.0
2022-02-10 13:30:00,55.35,55.4,55.05,55.28,158716.0,47.5481,47.5911,47.2904,47.488,158716.0
2022-02-10 14:00:00,55.26,55.29,54.88,55.11,262483.0,47.4708,47.4966,47.1444,47.3419,262483.0
2022-02-10 14:30:00,55.11,55.29,55.02,55.1,168192.0,47.3419,47.4966,47.2646,47.3333,168192.0
2022-02-10 15:00:00,55.1,55.32,55.02,55.15,190301.0,47.3333,47.5223,47.2646,47.3763,190301.0
2022-02-10 15:30:00,55.14,55.18,54.74,55.0,452526.0,47.3677,47.4021,47.0241,47.2474,452526.0
2022-02-11 09:30:00,54.42,55.32,54.4,55.08,236118.0,46.7492,47.5223,46.732,47.3162,236118.0
2022-02-11 10:00:00,55.08,55.53,55.03,55.49,154669.0,47.3162,47.7027,47.2732,47.6684,154669.0
2022-02-11 10:30:00,55.47,55.76,55.45,55.73,180290.0,47.6512,47.9003,47.634,47.8745,180290.0
2022-02-11 11:00:00,55.71,56.0,55.7,55.87,156209.0,47.8574,48.1065,47.8488,47.9948,156209.0
2022-02-11 11:30:00,55.88,55.89,55.45,55.5,152765.0,48.0034,48.012,47.634,47.677,152765.0
2022-02-11 12:00:00,55.5,55.72,55.47,55.62,147093.0,47.677,47.866,47.6512,47.7801,147093.0
2022-02-11 12:30:00,55.62,55.67,55.36,55.4,151943.0,47.7801,47.823,47.5567,47.5911,151943.0
2022-02-11 13:00:00,55.42,55.53,55.22,55.23,90284.0,47.6082,47.7027,47.4364,47.445,90284.0
2022-02-11 13:30:00,55.22,55.23,54.56,54.6,287730.0,47.4364,47.445,46.8695,46.9038,287730.0
2022-02-11 14:00:00,54.58,54.87,54.34,54.48,214994.0,46.8866,47.1358,46.6805,46.8007,214994.0
2022-02-11 14:30:00,54.49,54.74,54.13,54.36,221613.0,46.8093,47.0241,46.5001,46.6977,221613.0
2022-02-11 15:00:00,54.36,54.57,54.14,54.39,221266.0,46.6977,46.8781,46.5087,46.7234,221266.0
2022-02-11 15:30:00,54.38,54.62,54.06,54.48,578059.0,46.7148,46.921,46.4399,46.8007,578059.0
2022-02-14 09:30:00,54.64,55.07,54.39,54.41,198660.0,46.9382,47.3076,46.7234,46.7406,198660.0
2022-02-14 10:00:00,54.41,54.54,54.05,54.15,181692.0,46.7406,46.8523,46.4314,46.5173,181692.0
2022-02-14 10:30:00,54.15,54.18,53.75,53.8,118646.0,46.5173,46.543,46.1736,46.2166,118646.0
2022-02-14 11:00:00,53.8,54.05,53.74,54.01,178139.0,46.2166,46.4314,46.165,46.397,178139.0
2022-02-14 11:30:00,54.01,54.23,53.88,54.19,171322.0,46.397,46.586,46.2853,46.5516,171322.0
2022-02-14 12:00:00,54.19,54.22,54.02,54.18,118352.0,46.5516,46.5774,46.4056,46.543,118352.0
2022-02-14 12:30:00,54.18,54.26,54.07,54.14,110340.0,46.543,46.6118,46.4485,46.5087,110340.0
2022-02-14 13:00:00,54.15,54.25,54.04,54.09,99690.0,46.5173,46.6032,46.4228,46.4657,99690.0
2022-02-14 13:30:00,54.09,54.11,53.61,53.63,166008.0,46.4657,46.4829,46.0534,46.0706,166008.0
2022-02-14 14:00:00,53.61,53.7,53.26,53.44,345539.0,46.0534,46.1307,45.7527,45.9073,345539.0
2022-02-14 14:30:00,53.45,53.75,53.31,53.72,181210.0,45.9159,46.1736,45.7957,46.1479,181210.0
2022-02-14 15:00:00,53.72,53.73,53.5,53.57,238934.0,46.1479,46.1565,45.9589,46.019,238934.0
2022-02-14 15:30:00,53.56,53.91,53.52,53.64,643064.0,46.0104,46.3111,45.9761,46.0791,643064.0
2022-02-15 09:30:00,54.27,54.95,54.24,54.33,317472.0,46.6203,47.2045,46.5946,46.6719,317472.0
2022-02-15 10:00:00,54.31,54.72,54.27,54.7,186589.0,46.6547,47.0069,46.6203,46.9897,186589.0
2022-02-15 10:30:00,54.71,54.88,54.69,54.82,206448.0,46.9983,47.1444,46.9811,47.0928,206448.0
2022-02-15 11:00:00,54.8,54.84,54.59,54.6,127055.0,47.0756,47.11,46.8952,46.9038,127055.0
2022-02-15 11:30:00,54.61,54.71,54.57,54.67,132894.0,46.9124,46.9983,46.8781,46.964,132894.0
2022-02-15 12:00:00,54.68,54.78,54.64,54.74,163711.0,46.9725,47.0585,46.9382,47.0241,163711.0
2022-02-15 12:30:00,54.73,54.84,54.69,54.72,130089.0,47.0155,47.11,46.9811,47.0069,130089.0
2022-02-15 13:00:00,54.72,54.82,54.68,54.81,99151.0,47.0069,47.0928,46.9725,47.0842,99151.0
2022-02-15 13:30:00,54.81,55.09,54.81,55.01,154803.0,47.0842,47.3248,47.0842,47.256,154803.0
2022-02-15 14:00:00,55.01,55.19,54.96,55.14,147536.0,47.256,47.4107,47.2131,47.3677,147536.0
2022-02-15 14:30:00,55.14,55.16,55.0,55.05,150396.0,47.3677,47.3849,47.2474,47.2904,150396.0
2022-02-15 15:00:00,55.04,55.16,55.03,55.11,174558.0,47.2818,47.3849,47.2732,47.3419,174558.0
2022-02-15 15:30:00,55.11,55.21,54.85,55.15,521531.0,47.3419,47.4278,47.1186,47.3763,521531.0
2022-02-16 09:30:00,54.4,55.67,54.32,55.05,237431.0,46.732,47.823,46.6633,47.2904,237431.0
2022-02-16 10:00:00,55.04,55.3,54.93,55.29,218625.0,47.2818,47.5052,47.1873,47.4966,218625.0
2022-02-16 10:30:00,55.28,55.38,55.09,55.13,266844.0,47.488,47.5739,47.3248,47.3591,266844.0
2022-02-16 11:00:00,55.13,55.22,54.98,55.15,110103.0,47.3591,47.4364,47.2303,47.3763,110103.0
2022-02-16 11:30:00,55.15,55.19,55.04,55.11,112063.0,47.3763,47.4107,47.2818,47.3419,112063.0
2022-02-16 12:00:00,55.09,55.2,55.01,55.03,81998.0,47.3248,47.4193,47.256,47.2732,81998.0
2022-02-16 12:30:00,55.02,55.02,54.82,54.87,120688.0,47.2646,47.2646,47.0928,47.1358,120688.0
2022-02-16 13:00:00,54.88,54.98,54.83,54.88,89169.0,47.1444,47.2303,47.1014,47.1444,89169.0
2022-02-16 13:30:00,54.89,55.0,54.86,54.96,105473.0,47.1529,47.2474,47.1272,47.2131,105473.0
2022-02-16 14:00:00,54.94,55.28,54.76,55.27,154492.0,47.1959,47.488,47.0413,47.4794,154492.0
2022-02-16 14:30:00,55.28,55.36,55.16,55.26,197994.0,47.488,47.5567,47.3849,47.4708,197994.0
2022-02-16 15:00:00,55.29,55.39,55.18,55.23,146369.0,47.4966,47.5825,47.4021,47.445,146369.0
2022-02-16 15:30:00,55.23,55.44,55.11,55.23,357128.0,47.445,47.6254,47.3419,47.445,357128.0
2022-02-17 09:30:00,54.43,54.67,53.89,53.95,212848.0,46.7578,46.964,46.2939,46.3454,212848.0
2022-02-17 10:00:00,53.96,54.13,53.78,53.89,171141.0,46.354,46.5001,46.1994,46.2939,171141.0
2022-02-17 10:30:00,53.88,54.01,53.74,53.92,142679.0,46.2853,46.397,46.165,46.3197,142679.0
2022-02-17 11:00:00,53.9,54.15,53.85,54.03,82757.0,46.3025,46.5173,46.2595,46.4142,82757.0
2022-02-17 11:30:00,54.03,54.09,53.92,53.97,138517.0,46.4142,46.4657,46.3197,46.3626,138517.0
2022-02-17 12:00:00,53.97,54.15,53.92,54.06,93050.0,46.3626,46.5173,46.3197,46.4399,93050.0
2022-02-17 12:30:00,54.05,54.07,53.84,53.91,93607.0,46.4314,46.4485,46.251,46.3111,93607.0
2022-02-17 13:00:00,53.9,53.97,53.69,53.69,113202.0,46.3025,46.3626,46.1221,46.1221,113202.0
2022-02-17 13:30:00,53.69,53.72,53.5,53.6,100293.0,46.1221,46.1479,45.9589,46.0448,100293.0
2022-02-17 14:00:00,53.61,53.61,53.15,53.19,125373.0,46.0534,46.0534,45.6582,45.6926,125373.0
2022-02-17 14:30:00,53.19,53.31,53.13,53.15,157909.0,45.6926,45.7957,45.641,45.6582,157909.0
2022-02-17 15:00:00,53.16,53.16,52.84,52.99,233555.0,45.6668,45.6668,45.3919,45.5208,233555.0
2022-02-17 15:30:00,52.98,53.2,52.87,53.09,695049.0,45.5122,45.7012,45.4177,45.6067,695049.0
2022-02-18 09:30:00,53.0,53.63,52.89,53.54,244615.0,45.5294,46.0706,45.4349,45.9932,244615.0
2022-02-18 10:00:00,53.53,53.83,53.5,53.57,192235.0,45.9846,46.2424,45.9589,46.019,192235.0
2022-02-18 10:30:00,53.56,53.7,53.38,53.43,142528.0,46.0104,46.1307,45.8558,45.8987,142528.0
2022-02-18 11:00:00,53.39,53.52,53.15,53.44,182244.0,45.8644,45.9761,45.6582,45.9073,182244.0
2022-02-18 11:30:00,53.46,53.46,53.03,53.08,137339.0,45.9245,45.9245,45.5551,45.5981,137339.0
2022-02-18 12:00:00,53.08,53.3,53.02,53.22,88404.0,45.5981,45.7871,45.5465,45.7183,88404.0
2022-02-18 12:30:00,53.23,53.3,53.08,53.18,155610.0,45.7269,45.7871,45.5981,45.684,155610.0
2022-02-18 13:00:00,53.17,53.23,53.01,53.16,99514.0,45.6754,45.7269,45.5379,45.6668,99514.0
2022-02-18 13:30:00,53.16,53.31,53.12,53.3,134436.0,45.6668,45.7957,45.6324,45.7871,134436.0
2022-02-18 14:00:00,53.3,53.41,53.2,53.39,127660.0,45.7871,45.8816,45.7012,45.8644,127660.0
2022-02-18 14:30:00,53.4,53.47,53.14,53.41,180481.0,45.873,45.9331,45.6496,45.8816,180481.0
2022-02-18 15:00:00,53.4,53.45,53.13,53.14,158768.0,45.873,45.9159,45.641,45.6496,158768.0
2022-02-18 15:30:00,53.13,53.33,52.96,53.25,577854.0,45.641,45.8128,45.495,45.7441,577854.0
2022-02-22 09:30:00,53.47,53.74,52.86,53.69,324098.0,45.9331,46.165,45.4091,46.1221,324098.0
2022-02-22 10:00:00,53.68,53.74,53.32,53.59,193217.0,46.1135,46.165,45.8042,46.0362,193217.0
2022-02-22 10:30:00,53.6,53.6,53.19,53.26,111749.0,46.0448,46.0448,45.6926,45.7527,111749.0
2022-02-22 11:00:00,53.22,53.41,53.07,53.28,176212.0,45.7183,45.8816,45.5895,45.7699,176212.0
2022-02-22 11:30:00,53.26,53.53,53.25,53.45,134431.0,45.7527,45.9846,45.7441,45.9159,134431.0
2022-02-22 12:00:00,53.44,53.51,53.23,53.26,104122.0,45.9073,45.9675,45.7269,45.7527,104122.0
2022-02-22 12:30:00,53.26,53.29,53.06,53.08,97152.0,45.7527,45.7785,45.5809,45.5981,97152.0
2022-02-22 13:00:00,53.1,53.21,52.98,53.05,113950.0,45.6153,45.7098,45.5122,45.5723,113950.0
2022-02-22 13:30:00,53.05,53.09,52.65,52.76,131332.0,45.5723,45.6067,45.2287,45.3232,131332.0
2022-02-22 14:00:00,52.75,52.96,52.56,52.86,174617.0,45.3146,45.495,45.1514,45.4091,174617.0
2022-02-22 14:30:00,52.85,53.46,52.78,53.37,156770.0,45.4005,45.9245,45.3404,45.8472,156770.0
2022-02-22 15:00:00,53.38,53.55,53.28,53.42,160977.0,45.8558,46.0018,45.7699,45.8902,160977.0
2022-02-22 15:30:00,53.41,53.43,52.92,53.13,467459.0,45.8816,45.8987,45.4606,45.641,467459.0
2022-02-23 09:30:00,53.5,53.78,53.27,53.29,201462.0,45.9589,46.1994,45.7613,45.7785,201462.0
2022-02-23 10:00:00,53.28,53.28,52.7,52.71,191216.0,45.7699,45.7699,45.2716,45.2802,191216.0
2022-02-23 10:30:00,52.71,52.85,52.61,52.68,149430.0,45.2802,45.4005,45.1943,45.2545,149430.0
2022-02-23 11:00:00,52.66,52.72,52.41,52.45,154970.0,45.2373,45.2888,45.0225,45.0569,154970.0
2022-02-23 11:30:00,52.45,52.69,52.4,52.65,148326.0,45.0569,45.2631,45.0139,45.2287,148326.0
2022-02-23 12:00:00,52.66,52.89,52.56,52.88,88295.0,45.2373,45.4349,45.1514,45.4263,88295.0
2022-02-23 12:30:00,52.89,52.91,52.68,52.73,93084.0,45.4349,45.452,45.2545,45.2974,93084.0
2022-02-23 13:00:00,52.69,52.71,52.1,52.11,113846.0,45.2631,45.2802,44.7562,44.7648,113846.0
2022-02-23 13:30:00,52.11,52.43,52.02,52.28,123661.0,44.7648,45.0397,44.6875,44.9108,123661.0
2022-02-23 14:00:00,52.28,52.33,52.06,52.1,166157.0,44.9108,44.9538,44.7219,44.7562,166157.0
2022-02-23 14:30:00,52.13,52.14,51.92,52.05,153597.0,44.782,44.7906,44.6016,44.7133,153597.0
2022-02-23 15:00:00,52.05,52.09,51.89,52.04,197449.0,44.7133,44.7476,44.5758,44.7047,197449.0
2022-02-23 15:30:00,52.03,52.07,51.62,51.85,593795.0,44.6961,44.7304,44.3439,44.5415,593795.0
2022-02-24 09:30:00,49.98,49.98,48.91,49.77,381809.0,42.935,42.935,42.0159,42.7546,381809.0
2022-02-24 10:00:00,49.74,49.93,49.32,49.49,463615.0,42.7289,42.8921,42.3681,42.5141,463615.0
2022-02-24 10:30:00,49.48,49.77,49.39,49.59,314832.0,42.5055,42.7546,42.4282,42.6,314832.0
2022-02-24 11:00:00,49.58,49.95,49.39,49.5,272738.0,42.5914,42.9093,42.4282,42.5227,272738.0
2022-02-24 11:30:00,49.5,49.55,49.22,49.45,268891.0,42.5227,42.5657,42.2822,42.4797,268891.0
2022-02-24 12:00:00,49.46,49.52,48.93,49.02,260247.0,42.4883,42.5399,42.033,42.1104,260247.0
2022-02-24 12:30:00,49.0,49.17,48.83,48.84,253222.0,42.0932,42.2392,41.9471,41.9557,253222.0
2022-02-24 13:00:00,48.83,48.96,48.63,48.79,210516.0,41.9471,42.0588,41.7753,41.9128,210516.0
2022-02-24 13:30:00,48.79,49.27,48.7,49.16,239747.0,41.9128,42.3251,41.8355,42.2306,239747.0
2022-02-24 14:00:00,49.16,49.37,48.91,49.37,229782.0,42.2306,42.411,42.0159,42.411,229782.0
2022-02-24 14:30:00,49.37,49.9,49.33,49.83,251124.0,42.411,42.8663,42.3767,42.8062,251124.0
2022-02-24 15:00:00,49.84,50.07,49.76,49.87,190805.0,42.8148,43.0124,42.7461,42.8405,190805.0
2022-02-24 15:30:00,49.87,50.64,49.85,50.48,643643.0,42.8405,43.502,42.8234,43.3646,643643.0
2022-02-25 09:30:00,51.16,52.0,50.88,51.57,353067.0,43.9487,44.6703,43.7082,44.3009,353067.0
2022-02-25 10:00:00,51.6,52.18,51.44,52.1,160483.0,44.3267,44.8249,44.1892,44.7562,160483.0
2022-02-25 10:30:00,52.09,52.16,51.83,52.06,155599.0,44.7476,44.8078,44.5243,44.7219,155599.0
2022-02-25 11:00:00,52.07,52.4,51.96,52.31,141184.0,44.7304,45.0139,44.6359,44.9366,141184.0
2022-02-25 11:30:00,52.32,52.64,52.27,52.6,182122.0,44.9452,45.2201,44.9023,45.1857,182122.0
2022-02-25 12:00:00,52.61,52.71,52.5,52.68,111031.0,45.1943,45.2802,45.0998,45.2545,111031.0
2022-02-25 12:30:00,52.68,52.9,52.68,52.83,148474.0,45.2545,45.4435,45.2545,45.3833,148474.0
2022-02-25 13:00:00,52.83,52.93,52.64,52.87,124088.0,45.3833,45.4692,45.2201,45.4177,124088.0
2022-02-25 13:30:00,52.87,53.0,52.76,52.9,122521.0,45.4177,45.5294,45.3232,45.4435,122521.0
2022-02-25 14:00:00,52.89,52.99,52.75,52.96,110787.0,45.4349,45.5208,45.3146,45.495,110787.0
2022-02-25 14:30:00,52.95,53.0,52.67,52.76,323697.0,45.4864,45.5294,45.2459,45.3232,323697.0
2022-02-25 15:00:00,52.76,52.99,52.65,52.89,279092.0,45.3232,45.5208,45.2287,45.4349,279092.0
2022-02-25 15:30:00,52.9,53.09,52.8,52.98,598567.0,45.4435,45.6067,45.3575,45.5122,598567.0
2022-02-28 09:30:00,51.1,52.31,51.1,52.11,337909.0,43.8972,44.9366,43.8972,44.7648,337909.0
2022-02-28 10:00:00,52.07,52.23,51.91,51.96,153358.0,44.7304,44.8679,44.593,44.6359,153358.0
2022-02-28 10:30:00,51.96,52.38,51.87,52.27,192459.0,44.6359,44.9967,44.5586,44.9023,192459.0
2022-02-28 11:00:00,52.28,52.6,52.23,52.51,149348.0,44.9108,45.1857,44.8679,45.1084,149348.0
2022-02-28 11:30:00,52.52,52.59,52.39,52.58,198593.0,45.117,45.1771,45.0053,45.1686,198593.0
2022-02-28 12:00:00,52.57,52.66,52.29,52.45,114191.0,45.16,45.2373,44.9194,45.0569,114191.0
2022-02-28 12:30:00,52.45,52.48,52.14,52.26,127388.0,45.0569,45.0827,44.7906,44.8937,127388.0
2022-02-28 13:00:00,52.26,52.55,52.23,52.35,166111.0,44.8937,45.1428,44.8679,44.971,166111.0
2022-02-28 13:30:00,52.34,52.45,52.19,52.44,114448.0,44.9624,45.0569,44.8335,45.0483,114448.0
2022-02-28 14:00:00,52.44,52.44,51.85,51.87,177393.0,45.0483,45.0483,44.5415,44.5586,177393.0
2022-02-28 14:30:00,51.9,52.2,51.79,52.12,176099.0,44.5844,44.8421,44.4899,44.7734,176099.0
2022-02-28 15:00:00,52.12,52.27,51.99,52.15,160141.0,44.7734,44.9023,44.6617,44.7992,160141.0
2022-02-28 15:30:00,52.13,52.49,51.92,52.41,502035.0,44.782,45.0912,44.6016,45.0225,502035.0
2022-03-01 09:30:00,51.65,51.97,49.75,49.78,448147.0,44.3696,44.6445,42.7375,42.7632,448147.0
2022-03-01 10:00:00,49.82,50.11,49.23,49.41,328416.0,42.7976,43.0467,42.2908,42.4454,328416.0
2022-03-01 10:30:00,49.43,49.76,49.26,49.54,273027.0,42.4626,42.7461,42.3165,42.5571,273027.0
2022-03-01 11:00:00,49.53,49.73,49.09,49.12,208956.0,42.5485,42.7203,42.1705,42.1963,208956.0
2022-03-01 11:30:00,49.12,49.15,48.8,48.94,296349.0,42.1963,42.222,41.9214,42.0416,296349.0
2022-03-01 12:00:00,48.92,49.06,48.7,48.95,322506.0,42.0245,42.1447,41.8355,42.0502,322506.0
2022-03-01 12:30:00,48.95,49.0,48.7,48.93,151663.0,42.0502,42.0932,41.8355,42.033,151663.0
2022-03-01 13:00:00,48.91,49.04,48.18,48.21,185006.0,42.0159,42.1275,41.3888,41.4145,185006.0
2022-03-01 13:30:00,48.2,48.49,48.07,48.43,215426.0,41.4059,41.6551,41.2943,41.6035,215426.0
2022-03-01 14:00:00,48.43,48.84,48.27,48.78,208333.0,41.6035,41.9557,41.4661,41.9042,208333.0
2022-03-01 14:30:00,48.77,49.03,48.71,48.74,244841.0,41.8956,42.1189,41.8441,41.8698,244841.0
2022-03-01 15:00:00,48.75,49.12,48.68,48.8,346338.0,41.8784,42.1963,41.8183,41.9214,346338.0
2022-03-01 15:30:00,48.8,48.87,48.26,48.55,916333.0,41.9214,41.9815,41.4575,41.7066,916333.0
2022-03-02 09:30:00,49.27,50.38,49.27,50.34,417152.0,42.3251,43.2787,42.3251,43.2443,417152.0
2022-03-02 10:00:00,50.32,50.49,49.95,50.15,267848.0,43.2271,43.3732,42.9093,43.0811,267848.0
2022-03-02 10:30:00,50.17,50.44,50.02,50.37,295750.0,43.0983,43.3302,42.9694,43.2701,295750.0
2022-03-02 11:00:00,50.4,50.78,50.36,50.67,188491.0,43.2958,43.6223,43.2615,43.5278,188491.0
2022-03-02 11:30:00,50.69,50.91,50.64,50.84,197779.0,43.545,43.734,43.502,43.6738,197779.0
2022-03-02 12:00:00,50.85,50.89,50.65,50.87,161685.0,43.6824,43.7168,43.5106,43.6996,161685.0
2022-03-02 12:30:00,50.88,51.17,50.88,51.14,129043.0,43.7082,43.9573,43.7082,43.9315,129043.0
2022-03-02 13:00:00,51.16,51.29,51.03,51.07,193275.0,43.9487,44.0604,43.837,43.8714,193275.0
2022-03-02 13:30:00,51.07,51.2,50.92,50.94,152115.0,43.8714,43.9831,43.7425,43.7597,152115.0
2022-03-02 14:00:00,50.95,50.99,50.74,50.84,195364.0,43.7683,43.8027,43.5879,43.6738,195364.0
2022-03-02 14:30:00,50.84,50.9,50.5,50.55,182205.0,43.6738,43.7254,43.3817,43.4247,182205.0
2022-03-02 15:00:00,50.54,50.8,50.49,50.79,304553.0,43.4161,43.6395,43.3732,43.6309,304553.0
2022-03-02 15:30:00,50.79,50.98,50.63,50.7,745084.0,43.6309,43.7941,43.4934,43.5536,745084.0
2022-03-03 09:30:00,50.78,51.08,50.33,50.77,246580.0,43.6223,43.88,43.2357,43.6137,246580.0
2022-03-03 10:00:00,50.75,50.87,50.42,50.64,152653.0,43.5965,43.6996,43.313,43.502,152653.0
2022-03-03 10:30:00,50.62,50.67,49.95,50.05,182856.0,43.4848,43.5278,42.9093,42.9952,182856.0
2022-03-03 11:00:00,50.05,50.1,49.8,50.04,194956.0,42.9952,43.0381,42.7804,42.9866,194956.0
2022-03-03 11:30:00,50.03,50.22,49.97,50.15,203144.0,42.978,43.1412,42.9264,43.0811,203144.0
2022-03-03 12:00:00,50.14,50.35,50.13,50.16,267636.0,43.0725,43.2529,43.0639,43.0897,267636.0
2022-03-03 12:30:00,50.18,50.72,50.16,50.35,349540.0,43.1068,43.5707,43.0897,43.2529,349540.0
2022-03-03 13:00:00,50.35,50.58,50.35,50.57,207733.0,43.2529,43.4505,43.2529,43.4419,207733.0
2022-03-03 13:30:00,50.56,50.56,50.32,50.39,130793.0,43.4333,43.4333,43.2271,43.2872,130793.0
2022-03-03 14:00:00,50.39,50.64,50.38,50.47,113831.0,43.2872,43.502,43.2787,43.356,113831.0
2022-03-03 14:30:00,50.47,50.51,50.2,50.24,124617.0,43.356,43.3903,43.124,43.1584,124617.0
2022-03-03 15:00:00,50.23,50.33,50.07,50.33,197584.0,43.1498,43.2357,43.0124,43.2357,197584.0
2022-03-03 15:30:00,50.32,50.33,50.08,50.19,621106.0,43.2271,43.2357,43.0209,43.1154,621106.0
2022-03-04 09:30:00,48.6,48.98,47.91,48.72,323804.0,41.7496,42.076,41.1568,41.8526,323804.0
2022-03-04 10:00:00,48.74,48.89,48.26,48.39,194083.0,41.8698,41.9987,41.4575,41.5692,194083.0
2022-03-04 10:30:00,48.39,48.46,48.11,48.16,220441.0,41.5692,41.6293,41.3286,41.3716,220441.0
2022-03-04 11:00:00,48.17,48.24,48.0,48.03,191439.0,41.3802,41.4403,41.2341,41.2599,191439.0
2022-03-04 11:30:00,48.02,48.13,47.81,47.85,181103.0,41.2513,41.3458,41.0709,41.1053,181103.0
2022-03-04 12:00:00,47.86,48.06,47.69,47.89,167005.0,41.1139,41.2857,40.9678,41.1396,167005.0
2022-03-04 12:30:00,47.88,48.06,47.8,48.04,125996.0,41.131,41.2857,41.0623,41.2685,125996.0
2022-03-04 13:00:00,48.05,48.21,47.77,47.82,176981.0,41.2771,41.4145,41.0366,41.0795,176981.0
2022-03-04 13:30:00,47.82,47.84,47.56,47.57,132072.0,41.0795,41.0967,40.8562,40.8647,132072.0
2022-03-04 14:00:00,47.57,47.76,47.41,47.68,196864.0,40.8647,41.028,40.7273,40.9592,196864.0
2022-03-04 14:30:00,47.67,47.7,47.3,47.35,228318.0,40.9506,40.9764,40.6328,40.6758,228318.0
2022-03-04 15:00:00,47.36,47.87,47.34,47.79,206847.0,40.6843,41.1225,40.6672,41.0537,206847.0
2022-03-04 15:30:00,47.78,48.22,47.61,48.17,836302.0,41.0451,41.4231,40.8991,41.3802,836302.0
2022-03-07 09:30:00,47.7,48.0,47.15,47.27,351769.0,40.9764,41.2341,40.5039,40.607,351769.0
2022-03-07 10:00:00,47.25,47.51,46.77,46.79,349376.0,40.5898,40.8132,40.1775,40.1947,349376.0
2022-03-07 10:30:00,46.79,46.9,46.34,46.52,384253.0,40.1947,40.2892,39.8081,39.9627,384253.0
2022-03-07 11:00:00,46.5,46.8,46.45,46.79,323737.0,39.9456,40.2033,39.9026,40.1947,323737.0
2022-03-07 11:30:00,46.79,46.81,46.24,46.3,261804.0,40.1947,40.2119,39.7222,39.7738,261804.0
2022-03-07 12:00:00,46.3,46.42,46.01,46.03,247224.0,39.7738,39.8768,39.5246,39.5418,247224.0
2022-03-07 12:30:00,46.01,46.34,45.92,46.25,288094.0,39.5246,39.8081,39.4473,39.7308,288094.0
2022-03-07 13:00:00,46.25,46.49,45.93,46.04,598715.0,39.7308,39.937,39.4559,39.5504,598715.0
2022-03-07 13:30:00,46.04,46.11,45.84,45.9,260849.0,39.5504,39.6105,39.3786,39.4301,260849.0
2022-03-07 14:00:00,45.91,46.13,45.78,45.97,286953.0,39.4387,39.6277,39.3271,39.4903,286953.0
2022-03-07 14:30:00,45.97,46.04,45.82,45.9,236009.0,39.4903,39.5504,39.3614,39.4301,236009.0
2022-03-07 15:00:00,45.9,45.93,45.56,45.89,243657.0,39.4301,39.4559,39.1381,39.4215,243657.0
2022-03-07 15:30:00,45.88,45.88,45.42,45.43,882645.0,39.413,39.413,39.0178,39.0264,882645.0
2022-03-08 09:30:00,46.39,46.53,45.33,45.65,536577.0,39.8511,39.9713,38.9405,39.2154,536577.0
2022-03-08 10:00:00,45.64,45.69,45.1,45.53,341947.0,39.2068,39.2497,38.7429,39.1123,341947.0
2022-03-08 10:30:00,45.54,45.83,45.13,45.81,265570.0,39.1209,39.37,38.7687,39.3528,265570.0
2022-03-08 11:00:00,45.8,45.91,45.45,45.45,226176.0,39.3442,39.4387,39.0436,39.0436,226176.0
2022-03-08 11:30:00,45.45,45.82,45.26,45.75,179620.0,39.0436,39.3614,38.8804,39.3013,179620.0
2022-03-08 12:00:00,45.76,46.77,45.74,46.72,321239.0,39.3099,40.1775,39.2927,40.1346,321239.0
2022-03-08 12:30:00,46.72,46.88,46.47,46.86,246489.0,40.1346,40.272,39.9198,40.2548,246489.0
2022-03-08 13:00:00,46.89,47.16,46.42,46.43,200775.0,40.2806,40.5125,39.8768,39.8854,200775.0
2022-03-08 13:30:00,46.43,46.43,45.95,46.02,244022.0,39.8854,39.8854,39.4731,39.5332,244022.0
2022-03-08 14:00:00,45.99,46.3,45.81,46.28,247701.0,39.5075,39.7738,39.3528,39.7566,247701.0
2022-03-08 14:30:00,46.27,46.63,46.19,46.58,209517.0,39.748,40.0572,39.6793,40.0143,209517.0
2022-03-08 15:00:00,46.58,46.82,46.16,46.17,234906.0,40.0143,40.2205,39.6535,39.6621,234906.0
2022-03-08 15:30:00,46.19,46.19,45.62,45.62,629430.0,39.6793,39.6793,39.1896,39.1896,629430.0
2022-03-09 09:30:00,47.79,48.35,47.34,48.04,662657.0,41.0537,41.5348,40.6672,41.2685,662657.0
2022-03-09 10:00:00,48.03,48.27,47.77,47.97,312512.0,41.2599,41.4661,41.0366,41.2084,312512.0
2022-03-09 10:30:00,47.98,48.28,47.85,48.24,189524.0,41.217,41.4747,41.1053,41.4403,189524.0
2022-03-09 11:00:00,48.25,48.27,47.74,47.76,199042.0,41.4489,41.4661,41.0108,41.028,199042.0
2022-03-09 11:30:00,47.78,48.07,47.72,47.96,196687.0,41.0451,41.2943,40.9936,41.1998,196687.0
2022-03-09 12:00:00,47.96,48.12,47.9,48.08,279048.0,41.1998,41.3372,41.1482,41.3029,279048.0
2022-03-09 12:30:00,48.09,48.31,48.07,48.19,110157.0,41.3114,41.5004,41.2943,41.3974,110157.0
2022-03-09 13:00:00,48.16,48.28,47.97,48.12,225120.0,41.3716,41.4747,41.2084,41.3372,225120.0
2022-03-09 13:30:00,48.13,48.13,47.59,47.66,234156.0,41.3458,41.3458,40.8819,40.9421,234156.0
2022-03-09 14:00:00,47.65,47.79,47.46,47.74,345268.0,40.9335,41.0537,40.7702,41.0108,345268.0
2022-03-09 14:30:00,47.75,47.95,47.74,47.81,176611.0,41.0194,41.1912,41.0108,41.0709,176611.0
2022-03-09 15:00:00,47.84,48.11,47.83,48.0,265892.0,41.0967,41.3286,41.0881,41.2341,265892.0
2022-03-09 15:30:00,48.0,48.23,47.79,47.85,752927.0,41.2341,41.4317,41.0537,41.1053,752927.0
2022-03-10 09:30:00,46.95,47.98,46.68,47.88,288627.0,40.3321,41.217,40.1002,41.131,288627.0
2022-03-10 10:00:00,47.84,47.98,47.55,47.69,206186.0,41.0967,41.217,40.8476,40.9678,206186.0
2022-03-10 10:30:00,47.73,47.8,47.31,47.41,189103.0,41.0022,41.0623,40.6414,40.7273,189103.0
2022-03-10 11:00:00,47.38,47.53,47.21,47.33,144591.0,40.7015,40.8304,40.5555,40.6586,144591.0
2022-03-10 11:30:00,47.34,47.42,47.13,47.24,129315.0,40.6672,40.7359,40.4868,40.5813,129315.0
2022-03-10 12:00:00,47.23,47.42,47.2,47.35,115716.0,40.5727,40.7359,40.5469,40.6758,115716.0
2022-03-10 12:30:00,47.34,47.35,46.91,46.92,184904.0,40.6672,40.6758,40.2978,40.3064,184904.0
2022-03-10 13:00:00,46.91,47.19,46.76,46.96,119007.0,40.2978,40.5383,40.1689,40.3407,119007.0
2022-03-10 13:30:00,46.95,47.08,46.87,46.96,169671.0,40.3321,40.4438,40.2634,40.3407,169671.0
2022-03-10 14:00:00,46.96,47.18,46.91,47.14,327647.0,40.3407,40.5297,40.2978,40.4954,327647.0
2022-03-10 14:30:00,47.16,47.23,46.94,46.98,541260.0,40.5125,40.5727,40.3235,40.3579,541260.0
2022-03-10 15:00:00,46.98,46.99,46.76,46.94,371633.0,40.3579,40.3665,40.1689,40.3235,371633.0
2022-03-10 15:30:00,46.95,47.32,46.85,47.29,755414.0,40.3321,40.65,40.2462,40.6242,755414.0
2022-03-11 09:30:00,47.84,48.56,47.64,48.36,391908.0,41.0967,41.7152,40.9249,41.5434,391908.0
2022-03-11 10:00:00,48.34,48.37,47.85,48.25,328325.0,41.5262,41.552,41.1053,41.4489,328325.0
2022-03-11 10:30:00,48.24,48.32,47.92,48.25,323719.0,41.4403,41.509,41.1654,41.4489,323719.0
2022-03-11 11:00:00,48.24,48.29,47.89,47.91,176073.0,41.4403,41.4833,41.1396,41.1568,176073.0
2022-03-11 11:30:00,47.9,47.99,47.71,47.75,166563.0,41.1482,41.2255,40.985,41.0194,166563.0
2022-03-11 12:00:00,47.73,47.78,47.58,47.61,143176.0,41.0022,41.0451,40.8733,40.8991,143176.0
2022-03-11 12:30:00,47.59,47.66,47.46,47.53,214296.0,40.8819,40.9421,40.7702,40.8304,214296.0
2022-03-11 13:00:00,47.54,47.7,47.44,47.56,320893.0,40.839,40.9764,40.7531,40.8562,320893.0
2022-03-11 13:30:00,47.56,47.7,47.38,47.38,196691.0,40.8562,40.9764,40.7015,40.7015,196691.0
2022-03-11 14:00:00,47.38,47.52,47.33,47.5,156161.0,40.7015,40.8218,40.6586,40.8046,156161.0
2022-03-11 14:30:00,47.47,47.52,47.16,47.32,158483.0,40.7788,40.8218,40.5125,40.65,158483.0
2022-03-11 15:00:00,47.32,47.32,47.06,47.14,156965.0,40.65,40.65,40.4266,40.4954,156965.0
2022-03-11 15:30:00,47.14,47.15,46.84,46.89,724543.0,40.4954,40.5039,40.2376,40.2806,724543.0
2022-03-14 09:30:00,48.11,48.57,47.71,48.43,571380.0,41.3286,41.7238,40.985,41.6035,571380.0
2022-03-14 10:00:00,48.43,49.05,48.35,48.94,429423.0,41.6035,42.1361,41.5348,42.0416,429423.0
2022-03-14 10:30:00,48.95,49.38,48.85,49.38,391466.0,42.0502,42.4196,41.9643,42.4196,391466.0
2022-03-14 11:00:00,49.39,49.46,49.18,49.34,315408.0,42.4282,42.4883,42.2478,42.3853,315408.0
2022-03-14 11:30:00,49.35,49.4,48.64,48.81,305210.0,42.3938,42.4368,41.7839,41.93,305210.0
2022-03-14 12:00:00,48.81,49.22,48.74,49.22,216531.0,41.93,42.2822,41.8698,42.2822,216531.0
2022-03-14 12:30:00,49.23,49.34,49.13,49.23,345063.0,42.2908,42.3853,42.2049,42.2908,345063.0
2022-03-14 13:00:00,49.24,49.25,48.79,48.81,242541.0,42.2993,42.3079,41.9128,41.93,242541.0
2022-03-14 13:30:00,48.82,48.85,48.58,48.58,293983.0,41.9385,41.9643,41.7324,41.7324,293983.0
2022-03-14 14:00:00,48.57,48.72,48.46,48.46,242356.0,41.7238,41.8526,41.6293,41.6293,242356.0
2022-03-14 14:30:00,48.47,48.68,48.44,48.68,209744.0,41.6379,41.8183,41.6121,41.8183,209744.0
2022-03-14 15:00:00,48.68,48.89,48.65,48.71,291968.0,41.8183,41.9987,41.7925,41.8441,291968.0
2022-03-14 15:30:00,48.71,48.88,48.52,48.77,742677.0,41.8441,41.9901,41.6808,41.8956,742677.0
2022-03-15 09:30:00,49.21,49.76,48.66,48.78,357372.0,42.2736,42.7461,41.8011,41.9042,357372.0
2022-03-15 10:00:00,48.77,48.9,48.23,48.69,226986.0,41.8956,42.0073,41.4317,41.8269,226986.0
2022-03-15 10:30:00,48.69,48.91,48.58,48.61,247083.0,41.8269,42.0159,41.7324,41.7581,247083.0
2022-03-15 11:00:00,48.61,48.67,48.31,48.61,211866.0,41.7581,41.8097,41.5004,41.7581,211866.0
2022-03-15 11:30:00,48.61,48.75,48.29,48.48,225852.0,41.7581,41.8784,41.4833,41.6465,225852.0
2022-03-15 12:00:00,48.45,48.47,48.15,48.33,185815.0,41.6207,41.6379,41.363,41.5176,185815.0
2022-03-15 12:30:00,48.37,48.63,48.34,48.57,125643.0,41.552,41.7753,41.5262,41.7238,125643.0
2022-03-15 13:00:00,48.58,48.78,48.53,48.54,151572.0,41.7324,41.9042,41.6894,41.698,151572.0
2022-03-15 13:30:00,48.54,48.56,48.39,48.52,114522.0,41.698,41.7152,41.5692,41.6808,114522.0
2022-03-15 14:00:00,48.52,48.56,48.15,48.24,152477.0,41.6808,41.7152,41.363,41.4403,152477.0
2022-03-15 14:30:00,48.24,48.73,48.16,48.69,174474.0,41.4403,41.8612,41.3716,41.8269,174474.0
2022-03-15 15:00:00,48.69,48.98,48.63,48.84,308034.0,41.8269,42.076,41.7753,41.9557,308034.0
2022-03-15 15:30:00,48.85,48.92,48.63,48.71,752128.0,41.9643,42.0245,41.7753,41.8441,752128.0
2022-03-16 09:30:00,49.32,50.46,49.32,50.28,278815.0,42.3681,43.3474,42.3681,43.1928,278815.0
2022-03-16 10:00:00,50.27,50.87,50.01,50.66,294586.0,43.1842,43.6996,42.9608,43.5192,294586.0
2022-03-16 10:30:00,50.66,50.94,50.25,50.44,198180.0,43.5192,43.7597,43.167,43.3302,198180.0
2022-03-16 11:00:00,50.43,50.47,50.14,50.26,203653.0,43.3216,43.356,43.0725,43.1756,203653.0
2022-03-16 11:30:00,50.25,50.39,49.95,50.17,166020.0,43.167,43.2872,42.9093,43.0983,166020.0
2022-03-16 12:00:00,50.18,50.23,50.04,50.13,140044.0,43.1068,43.1498,42.9866,43.0639,140044.0
2022-03-16 12:30:00,50.14,50.24,49.78,50.03,154390.0,43.0725,43.1584,42.7632,42.978,154390.0
2022-03-16 13:00:00,50.04,50.14,49.68,49.97,151988.0,42.9866,43.0725,42.6773,42.9264,151988.0
2022-03-16 13:30:00,49.97,50.05,49.59,49.7,117271.0,42.9264,42.9952,42.6,42.6945,117271.0
2022-03-16 14:00:00,49.7,49.99,49.41,49.43,251449.0,42.6945,42.9436,42.4454,42.4626,251449.0
2022-03-16 14:30:00,49.44,49.95,49.14,49.67,412774.0,42.4712,42.9093,42.2134,42.6687,412774.0
2022-03-16 15:00:00,49.68,50.06,49.59,49.93,556242.0,42.6773,43.0038,42.6,42.8921,556242.0
2022-03-16 15:30:00,49.93,50.36,49.82,50.35,827979.0,42.8921,43.2615,42.7976,43.2529,827979.0
2022-03-17 09:30:00,49.36,49.63,48.44,49.12,356663.0,42.4024,42.6344,41.6121,42.1963,356663.0
2022-03-17 10:00:00,49.12,49.23,48.65,49.2,237621.0,42.1963,42.2908,41.7925,42.265,237621.0
2022-03-17 10:30:00,49.2,49.21,48.59,48.75,176026.0,42.265,42.2736,41.741,41.8784,176026.0
2022-03-17 11:00:00,48.75,48.88,48.71,48.77,225333.0,41.8784,41.9901,41.8441,41.8956,225333.0
2022-03-17 11:30:00,48.76,48.98,48.59,48.93,237464.0,41.887,42.076,41.741,42.033,237464.0
2022-03-17 12:00:00,48.94,49.22,48.93,49.18,137867.0,42.0416,42.2822,42.033,42.2478,137867.0
2022-03-17 12:30:00,49.18,49.23,49.14,49.18,135478.0,42.2478,42.2908,42.2134,42.2478,135478.0
2022-03-17 13:00:00,49.18,49.49,49.12,49.47,255094.0,42.2478,42.5141,42.1963,42.4969,255094.0
2022-03-17 13:30:00,49.46,49.69,49.35,49.65,223095.0,42.4883,42.6859,42.3938,42.6516,223095.0
2022-03-17 14:00:00,49.65,49.7,49.32,49.32,180449.0,42.6516,42.6945,42.3681,42.3681,180449.0
2022-03-17 14:30:00,49.33,49.48,49.33,49.4,170495.0,42.3767,42.5055,42.3767,42.4368,170495.0
2022-03-17 15:00:00,49.4,49.61,49.35,49.58,327490.0,42.4368,42.6172,42.3938,42.5914,327490.0
2022-03-17 15:30:00,49.58,49.79,49.55,49.74,824118.0,42.5914,42.7718,42.5657,42.7289,824118.0
2022-03-18 09:30:00,49.69,49.74,48.37,48.63,787843.0,42.6859,42.7289,41.552,41.7753,787843.0
2022-03-18 10:00:00,48.64,48.9,48.48,48.8,202489.0,41.7839,42.0073,41.6465,41.9214,202489.0
2022-03-18 10:30:00,48.8,48.89,48.6,48.66,211083.0,41.9214,41.9987,41.7496,41.8011,211083.0
2022-03-18 11:00:00,48.66,48.71,48.38,48.48,214932.0,41.8011,41.8441,41.5606,41.6465,214932.0
2022-03-18 11:30:00,48.5,48.75,48.49,48.62,253336.0,41.6637,41.8784,41.6551,41.7667,253336.0
2022-03-18 12:00:00,48.64,48.95,48.58,48.93,132461.0,41.7839,42.0502,41.7324,42.033,132461.0
2022-03-18 12:30:00,48.93,49.1,48.83,49.06,183058.0,42.033,42.1791,41.9471,42.1447,183058.0
2022-03-18 13:00:00,49.07,49.21,49.02,49.16,205026.0,42.1533,42.2736,42.1104,42.2306,205026.0
2022-03-18 13:30:00,49.16,49.16,48.95,49.05,182529.0,42.2306,42.2306,42.0502,42.1361,182529.0
2022-03-18 14:00:00,49.06,49.09,48.9,48.92,206093.0,42.1447,42.1705,42.0073,42.0245,206093.0
2022-03-18 14:30:00,48.93,49.13,48.91,49.11,235883.0,42.033,42.2049,42.0159,42.1877,235883.0
2022-03-18 15:00:00,49.1,49.32,49.06,49.29,372457.0,42.1791,42.3681,42.1447,42.3423,372457.0
2022-03-18 15:30:00,49.29,49.49,49.12,49.26,1311824.0,42.3423,42.5141,42.1963,42.3165,1311824.0
2022-03-21 09:30:00,49.49,49.96,48.7,48.89,292935.0,42.5141,42.9179,41.8355,41.9987,292935.0
2022-03-21 10:00:00,48.89,49.34,48.81,49.17,245555.0,41.9987,42.3853,41.93,42.2392,245555.0
2022-03-21 10:30:00,49.19,49.44,48.97,49.39,210941.0,42.2564,42.4712,42.0674,42.4282,210941.0
2022-03-21 11:00:00,49.36,49.39,49.0,49.09,182817.0,42.4024,42.4282,42.0932,42.1705,182817.0
2022-03-21 11:30:00,49.08,49.14,48.83,49.01,294363.0,42.1619,42.2134,41.9471,42.1018,294363.0
2022-03-21 12:00:00,48.99,49.43,48.97,49.36,131997.0,42.0846,42.4626,42.0674,42.4024,131997.0
2022-03-21 12:30:00,49.36,49.42,49.09,49.15,301593.0,42.4024,42.454,42.1705,42.222,301593.0
2022-03-21 13:00:00,49.14,49.14,48.77,48.84,245018.0,42.2134,42.2134,41.8956,41.9557,245018.0
2022-03-21 13:30:00,48.83,49.0,48.83,48.99,171189.0,41.9471,42.0932,41.9471,42.0846,171189.0
2022-03-21 14:00:00,48.99,49.04,48.71,48.97,181773.0,42.0846,42.1275,41.8441,42.0674,181773.0
2022-03-21 14:30:00,48.98,48.99,48.58,48.59,242796.0,42.076,42.0846,41.7324,41.741,242796.0
2022-03-21 15:00:00,48.59,48.87,48.57,48.86,230497.0,41.741,41.9815,41.7238,41.9729,230497.0
2022-03-21 15:30:00,48.87,49.11,48.77,49.08,585213.0,41.9815,42.1877,41.8956,42.1619,585213.0
2022-03-22 09:30:00,50.05,50.78,49.81,50.69,492232.0,42.9952,43.6223,42.789,43.545,492232.0
2022-03-22 10:00:00,50.7,50.8,50.42,50.43,255337.0,43.5536,43.6395,43.313,43.3216,255337.0
2022-03-22 10:30:00,50.43,50.49,50.1,50.18,231859.0,43.3216,43.3732,43.0381,43.1068,231859.0
2022-03-22 11:00:00,50.18,50.21,49.95,49.98,196332.0,43.1068,43.1326,42.9093,42.935,196332.0
2022-03-22 11:30:00,49.97,50.0,49.78,49.81,204135.0,42.9264,42.9522,42.7632,42.789,204135.0
2022-03-22 12:00:00,49.81,49.88,49.59,49.66,109453.0,42.789,42.8491,42.6,42.6601,109453.0
2022-03-22 12:30:00,49.64,49.8,49.56,49.78,245335.0,42.643,42.7804,42.5742,42.7632,245335.0
2022-03-22 13:00:00,49.77,49.97,49.75,49.84,201509.0,42.7546,42.9264,42.7375,42.8148,201509.0
2022-03-22 13:30:00,49.85,49.94,49.7,49.92,150164.0,42.8234,42.9007,42.6945,42.8835,150164.0
2022-03-22 14:00:00,49.93,49.95,49.62,49.66,327914.0,42.8921,42.9093,42.6258,42.6601,327914.0
2022-03-22 14:30:00,49.66,49.79,49.65,49.69,140568.0,42.6601,42.7718,42.6516,42.6859,140568.0
2022-03-22 15:00:00,49.67,49.76,49.62,49.7,215282.0,42.6687,42.7461,42.6258,42.6945,215282.0
2022-03-22 15:30:00,49.69,50.0,49.65,49.97,650488.0,42.6859,42.9522,42.6516,42.9264,650488.0
2022-03-23 09:30:00,49.45,49.85,49.3,49.36,359107.0,42.4797,42.8234,42.3509,42.4024,359107.0
2022-03-23 10:00:00,49.36,49.55,49.21,49.24,252882.0,42.4024,42.5657,42.2736,42.2993,252882.0
2022-03-23 10:30:00,49.25,49.32,48.88,48.96,279128.0,42.3079,42.3681,41.9901,42.0588,279128.0
2022-03-23 11:00:00,48.97,49.14,48.96,49.07,226519.0,42.0674,42.2134,42.0588,42.1533,226519.0
2022-03-23 11:30:00,49.08,49.1,48.85,48.88,128756.0,42.1619,42.1791,41.9643,41.9901,128756.0
2022-03-23 12:00:00,48.88,48.92,48.57,48.72,189460.0,41.9901,42.0245,41.7238,41.8526,189460.0
2022-03-23 12:30:00,48.72,48.8,48.49,48.52,174092.0,41.8526,41.9214,41.6551,41.6808,174092.0
2022-03-23 13:00:00,48.52,48.55,48.27,48.27,213316.0,41.6808,41.7066,41.4661,41.4661,213316.0
2022-03-23 13:30:00,48.26,48.27,47.98,48.15,205770.0,41.4575,41.4661,41.217,41.363,205770.0
2022-03-23 14:00:00,48.17,48.36,48.11,48.34,296277.0,41.3802,41.5434,41.3286,41.5262,296277.0
2022-03-23 14:30:00,48.34,48.39,48.22,48.22,143816.0,41.5262,41.5692,41.4231,41.4231,143816.0
2022-03-23 15:00:00,48.23,48.42,48.21,48.42,185901.0,41.4317,41.5949,41.4145,41.5949,185901.0
2022-03-23 15:30:00,48.42,48.47,48.13,48.13,567717.0,41.5949,41.6379,41.3458,41.3458,567717.0
2022-03-24 09:30:00,48.71,48.8,47.98,48.44,491373.0,41.8441,41.9214,41.217,41.6121,491373.0
2022-03-24 10:00:00,48.45,48.7,48.35,48.51,254307.0,41.6207,41.8355,41.5348,41.6722,254307.0
2022-03-24 10:30:00,48.51,48.73,48.43,48.55,151304.0,41.6722,41.8612,41.6035,41.7066,151304.0
2022-03-24 11:00:00,48.55,48.97,48.55,48.89,274315.0,41.7066,42.0674,41.7066,41.9987,274315.0
2022-03-24 11:30:00,48.87,48.88,48.74,48.81,170587.0,41.9815,41.9901,41.8698,41.93,170587.0
2022-03-24 12:00:00,48.8,48.94,48.75,48.8,133854.0,41.9214,42.0416,41.8784,41.9214,133854.0
2022-03-24 12:30:00,48.8,48.81,48.54,48.57,161781.0,41.9214,41.93,41.698,41.7238,161781.0
2022-03-24 13:00:00,48.55,48.59,48.36,48.48,204393.0,41.7066,41.741,41.5434,41.6465,204393.0
2022-03-24 13:30:00,48.47,48.59,48.4,48.48,197073.0,41.6379,41.741,41.5778,41.6465,197073.0
2022-03-24 14:00:00,48.47,48.55,48.31,48.34,258449.0,41.6379,41.7066,41.5004,41.5262,258449.0
2022-03-24 14:30:00,48.34,48.36,48.21,48.34,260389.0,41.5262,41.5434,41.4145,41.5262,260389.0
2022-03-24 15:00:00,48.34,48.61,48.29,48.59,274541.0,41.5262,41.7581,41.4833,41.741,274541.0
2022-03-24 15:30:00,48.59,48.67,48.45,48.64,660593.0,41.741,41.8097,41.6207,41.7839,660593.0
2022-03-25 09:30:00,48.54,48.89,48.37,48.7,470380.0,41.698,41.9987,41.552,41.8355,470380.0
2022-03-25 10:00:00,48.69,48.92,48.57,48.66,310573.0,41.8269,42.0245,41.7238,41.8011,310573.0
2022-03-25 10:30:00,48.66,49.17,48.59,49.16,430932.0,41.8011,42.2392,41.741,42.2306,430932.0
2022-03-25 11:00:00,49.17,49.21,48.55,48.64,424150.0,42.2392,42.2736,41.7066,41.7839,424150.0
2022-03-25 11:30:00,48.64,48.86,48.59,48.63,362991.0,41.7839,41.9729,41.741,41.7753,362991.0
2022-03-25 12:00:00,48.63,48.7,48.54,48.64,397804.0,41.7753,41.8355,41.698,41.7839,397804.0
2022-03-25 12:30:00,48.63,48.8,48.55,48.67,384869.0,41.7753,41.9214,41.7066,41.8097,384869.0
2022-03-25 13:00:00,48.67,48.69,48.41,48.44,229100.0,41.8097,41.8269,41.5863,41.6121,229100.0
2022-03-25 13:30:00,48.44,48.73,48.43,48.71,169460.0,41.6121,41.8612,41.6035,41.8441,169460.0
2022-03-25 14:00:00,48.72,48.74,48.55,48.6,206260.0,41.8526,41.8698,41.7066,41.7496,206260.0
2022-03-25 14:30:00,48.6,48.66,48.56,48.58,268587.0,41.7496,41.8011,41.7152,41.7324,268587.0
2022-03-25 15:00:00,48.58,48.58,48.45,48.53,346512.0,41.7324,41.7324,41.6207,41.6894,346512.0
2022-03-25 15:30:00,48.52,48.7,48.46,48.7,709209.0,41.6808,41.8355,41.6293,41.8355,709209.0
2022-03-28 09:30:00,48.19,48.64,46.94,47.34,416524.0,41.3974,41.7839,40.3235,40.6672,416524.0
2022-03-28 10:00:00,47.31,47.74,47.19,47.74,200813.0,40.6414,41.0108,40.5383,41.0108,200813.0
2022-03-28 10:30:00,47.72,47.73,47.1,47.16,317899.0,40.9936,41.0022,40.461,40.5125,317899.0
2022-03-28 11:00:00,47.17,47.28,46.91,47.27,406023.0,40.5211,40.6156,40.2978,40.607,406023.0
2022-03-28 11:30:00,47.28,47.36,47.02,47.05,343182.0,40.6156,40.6843,40.3923,40.418,343182.0
2022-03-28 12:00:00,47.05,47.17,46.96,47.11,185969.0,40.418,40.5211,40.3407,40.4696,185969.0
2022-03-28 12:30:00,47.1,47.21,47.0,47.15,262987.0,40.461,40.5555,40.3751,40.5039,262987.0
2022-03-28 13:00:00,47.15,47.22,47.02,47.08,183452.0,40.5039,40.5641,40.3923,40.4438,183452.0
2022-03-28 13:30:00,47.09,47.13,47.03,47.05,121180.0,40.4524,40.4868,40.4009,40.418,121180.0
2022-03-28 14:00:00,47.05,47.21,47.05,47.13,209271.0,40.418,40.5555,40.418,40.4868,209271.0
2022-03-28 14:30:00,47.12,47.49,47.1,47.49,252458.0,40.4782,40.796,40.461,40.796,252458.0
2022-03-28 15:00:00,47.48,47.49,47.3,47.47,404949.0,40.7874,40.796,40.6328,40.7788,404949.0
2022-03-28 15:30:00,47.46,47.72,47.37,47.71,927244.0,40.7702,40.9936,40.6929,40.985,927244.0
2022-03-29 09:30:00,48.65,48.98,48.27,48.3,606256.0,41.7925,42.076,41.4661,41.4918,606256.0
2022-03-29 10:00:00,48.32,48.41,48.07,48.34,358242.0,41.509,41.5863,41.2943,41.5262,358242.0
2022-03-29 10:30:00,48.34,48.61,48.27,48.53,268216.0,41.5262,41.7581,41.4661,41.6894,268216.0
2022-03-29 11:00:00,48.52,48.64,48.35,48.5,185851.0,41.6808,41.7839,41.5348,41.6637,185851.0
2022-03-29 11:30:00,48.5,48.77,48.49,48.6,236431.0,41.6637,41.8956,41.6551,41.7496,236431.0
2022-03-29 12:00:00,48.59,48.67,48.42,48.52,143301.0,41.741,41.8097,41.5949,41.6808,143301.0
2022-03-29 12:30:00,48.52,48.53,47.98,48.02,242446.0,41.6808,41.6894,41.217,41.2513,242446.0
2022-03-29 13:00:00,48.01,48.25,47.98,48.2,121963.0,41.2427,41.4489,41.217,41.4059,121963.0
2022-03-29 13:30:00,48.2,48.4,48.16,48.35,182961.0,41.4059,41.5778,41.3716,41.5348,182961.0
2022-03-29 14:00:00,48.36,48.47,48.33,48.45,171403.0,41.5434,41.6379,41.5176,41.6207,171403.0
2022-03-29 14:30:00,48.44,48.48,48.29,48.48,264173.0,41.6121,41.6465,41.4833,41.6465,264173.0
2022-03-29 15:00:00,48.48,48.62,48.44,48.62,350382.0,41.6465,41.7667,41.6121,41.7667,350382.0
2022-03-29 15:30:00,48.62,48.71,48.52,48.64,697265.0,41.7667,41.8441,41.6808,41.7839,697265.0
2022-03-30 09:30:00,48.46,48.61,47.88,48.12,474358.0,41.6293,41.7581,41.131,41.3372,474358.0
2022-03-30 10:00:00,48.13,48.14,47.57,47.67,309469.0,41.3458,41.3544,40.8647,40.9506,309469.0
2022-03-30 10:30:00,47.67,47.73,47.47,47.68,358107.0,40.9506,41.0022,40.7788,40.9592,358107.0
2022-03-30 11:00:00,47.68,47.77,47.45,47.5,378108.0,40.9592,41.0366,40.7617,40.8046,378108.0
2022-03-30 11:30:00,47.51,47.51,47.18,47.26,248068.0,40.8132,40.8132,40.5297,40.5984,248068.0
2022-03-30 12:00:00,47.25,47.32,47.05,47.24,159943.0,40.5898,40.65,40.418,40.5813,159943.0
2022-03-30 12:30:00,47.23,47.31,47.15,47.23,145050.0,40.5727,40.6414,40.5039,40.5727,145050.0
2022-03-30 13:00:00,47.23,47.23,47.02,47.08,178811.0,40.5727,40.5727,40.3923,40.4438,178811.0
2022-03-30 13:30:00,47.08,47.08,46.81,46.84,318775.0,40.4438,40.4438,40.2119,40.2376,318775.0
2022-03-30 14:00:00,46.83,46.98,46.76,46.78,161726.0,40.2291,40.3579,40.1689,40.1861,161726.0
2022-03-30 14:30:00,46.78,46.81,46.58,46.64,187865.0,40.1861,40.2119,40.0143,40.0658,187865.0
2022-03-30 15:00:00,46.64,46.67,46.43,46.59,333052.0,40.0658,40.0916,39.8854,40.0229,333052.0
2022-03-30 15:30:00,46.58,46.81,46.54,46.8,810691.0,40.0143,40.2119,39.9799,40.2033,810691.0
2022-03-31 09:30:00,46.52,47.03,46.36,46.7,270314.0,39.9627,40.4009,39.8253,40.1174,270314.0
2022-03-31 10:00:00,46.68,46.69,46.17,46.32,171903.0,40.1002,40.1088,39.6621,39.7909,171903.0
2022-03-31 10:30:00,46.32,46.56,46.14,46.52,204896.0,39.7909,39.9971,39.6363,39.9627,204896.0
2022-03-31 11:00:00,46.53,46.55,46.26,46.27,160277.0,39.9713,39.9885,39.7394,39.748,160277.0
2022-03-31 11:30:00,46.26,46.27,46.07,46.13,139758.0,39.7394,39.748,39.5762,39.6277,139758.0
2022-03-31 12:00:00,46.12,46.18,45.97,46.01,140111.0,39.6191,39.6707,39.4903,39.5246,140111.0
2022-03-31 12:30:00,46.0,46.17,46.0,46.15,200081.0,39.516,39.6621,39.516,39.6449,200081.0
2022-03-31 13:00:00,46.14,46.17,45.95,46.1,183667.0,39.6363,39.6621,39.4731,39.6019,183667.0
2022-03-31 13:30:00,46.1,46.27,46.06,46.16,164478.0,39.6019,39.748,39.5676,39.6535,164478.0
2022-03-31 14:00:00,46.16,46.18,45.91,45.91,138844.0,39.6535,39.6707,39.4387,39.4387,138844.0
2022-03-31 14:30:00,45.91,45.91,45.68,45.84,246419.0,39.4387,39.4387,39.2411,39.3786,246419.0
2022-03-31 15:00:00,45.84,45.94,45.71,45.75,217610.0,39.3786,39.4645,39.2669,39.3013,217610.0
2022-03-31 15:30:00,45.76,45.78,45.33,45.33,792628.0,39.3099,39.3271,38.9405,38.9405,792628.0
2022-04-01 09:30:00,45.79,46.1,45.15,45.25,580509.0,39.3356,39.6019,38.7859,38.8718,580509.0
2022-04-01 10:00:00,45.25,45.34,44.53,44.55,434142.0,38.8718,38.9491,38.2532,38.2704,434142.0
2022-04-01 10:30:00,44.55,44.74,44.39,44.61,433765.0,38.2704,38.4336,38.133,38.322,433765.0
2022-04-01 11:00:00,44.6,44.89,44.57,44.81,324413.0,38.3134,38.5625,38.2876,38.4938,324413.0
2022-04-01 11:30:00,44.79,44.9,44.66,44.69,276411.0,38.4766,38.5711,38.3649,38.3907,276411.0
2022-04-01 12:00:00,44.68,44.71,44.36,44.57,248195.0,38.3821,38.4079,38.1072,38.2876,248195.0
2022-04-01 12:30:00,44.56,44.56,44.25,44.31,336876.0,38.279,38.279,38.0127,38.0643,336876.0
2022-04-01 13:00:00,44.31,44.34,43.96,44.13,283199.0,38.0643,38.09,37.7636,37.9096,283199.0
2022-04-01 13:30:00,44.13,44.33,44.05,44.24,331935.0,37.9096,38.0814,37.8409,38.0041,331935.0
2022-04-01 14:00:00,44.23,44.37,44.23,44.37,295455.0,37.9955,38.1158,37.9955,38.1158,295455.0
2022-04-01 14:30:00,44.37,44.47,44.06,44.12,328090.0,38.1158,38.2017,37.8495,37.901,328090.0
2022-04-01 15:00:00,44.12,44.22,43.9,43.99,587467.0,37.901,37.9869,37.7121,37.7894,587467.0
2022-04-01 15:30:00,43.99,44.2,43.84,44.19,1239110.0,37.7894,37.9698,37.6605,37.9612,1239110.0
2022-04-04 09:30:00,43.79,43.95,42.83,43.17,809340.0,37.6176,37.755,36.7929,37.0849,809340.0
2022-04-04 10:00:00,43.18,43.94,43.05,43.83,528864.0,37.0935,37.7464,36.9819,37.6519,528864.0
2022-04-04 10:30:00,43.84,43.98,43.36,43.37,334004.0,37.6605,37.7808,37.2482,37.2568,334004.0
2022-04-04 11:00:00,43.37,43.38,43.09,43.2,295035.0,37.2568,37.2653,37.0162,37.1107,295035.0
2022-04-04 11:30:00,43.21,43.43,43.17,43.42,241932.0,37.1193,37.3083,37.0849,37.2997,241932.0
2022-04-04 12:00:00,43.42,43.57,43.3,43.45,274316.0,37.2997,37.4286,37.1966,37.3255,274316.0
2022-04-04 12:30:00,43.45,43.46,43.23,43.39,154544.0,37.3255,37.3341,37.1365,37.2739,154544.0
2022-04-04 13:00:00,43.38,43.38,43.22,43.31,255600.0,37.2653,37.2653,37.1279,37.2052,255600.0
2022-04-04 13:30:00,43.3,43.51,43.28,43.48,420487.0,37.1966,37.377,37.1794,37.3513,420487.0
2022-04-04 14:00:00,43.47,43.64,43.44,43.62,195063.0,37.3427,37.4887,37.3169,37.4715,195063.0
2022-04-04 14:30:00,43.61,43.7,43.55,43.67,175654.0,37.4629,37.5402,37.4114,37.5145,175654.0
2022-04-04 15:00:00,43.66,43.77,43.63,43.63,330613.0,37.5059,37.6004,37.4801,37.4801,330613.0
2022-04-04 15:30:00,43.64,43.64,43.41,43.55,824906.0,37.4887,37.4887,37.2911,37.4114,824906.0
2022-04-05 09:30:00,42.89,43.43,42.53,43.26,1505365.0,36.8444,37.3083,36.5352,37.1623,1505365.0
2022-04-05 10:00:00,43.25,43.6,43.15,43.25,634176.0,37.1537,37.4543,37.0678,37.1537,634176.0
2022-04-05 10:30:00,43.25,43.81,43.19,43.54,636286.0,37.1537,37.6347,37.1021,37.4028,636286.0
2022-04-05 11:00:00,43.54,43.88,43.54,43.78,620866.0,37.4028,37.6949,37.4028,37.609,620866.0
2022-04-05 11:30:00,43.78,43.99,43.61,43.61,461382.0,37.609,37.7894,37.4629,37.4629,461382.0
2022-04-05 12:00:00,43.62,43.64,43.27,43.42,360112.0,37.4715,37.4887,37.1709,37.2997,360112.0
2022-04-05 12:30:00,43.43,43.47,43.23,43.28,393373.0,37.3083,37.3427,37.1365,37.1794,393373.0
2022-04-05 13:00:00,43.28,43.44,43.24,43.36,270916.0,37.1794,37.3169,37.1451,37.2482,270916.0
2022-04-05 13:30:00,43.37,43.37,43.16,43.31,308074.0,37.2568,37.2568,37.0764,37.2052,308074.0
2022-04-05 14:00:00,43.3,43.33,43.19,43.21,383052.0,37.1966,37.2224,37.1021,37.1193,383052.0
2022-04-05 14:30:00,43.21,43.3,43.11,43.25,515150.0,37.1193,37.1966,37.0334,37.1537,515150.0
2022-04-05 15:00:00,43.25,43.3,43.05,43.09,542790.0,37.1537,37.1966,36.9819,37.0162,542790.0
2022-04-05 15:30:00,43.09,43.09,42.89,43.04,1678958.0,37.0162,37.0162,36.8444,36.9733,1678958.0
2022-04-06 09:30:00,42.58,42.92,42.37,42.38,767288.0,36.5781,36.8702,36.3977,36.4063,767288.0
2022-04-06 10:00:00,42.4,42.67,42.3,42.54,421966.0,36.4235,36.6554,36.3376,36.5437,421966.0
2022-04-06 10:30:00,42.53,42.77,42.46,42.66,386292.0,36.5352,36.7413,36.475,36.6468,386292.0
2022-04-06 11:00:00,42.66,42.79,42.57,42.63,299555.0,36.6468,36.7585,36.5695,36.6211,299555.0
2022-04-06 11:30:00,42.63,42.68,42.34,42.43,345334.0,36.6211,36.664,36.3719,36.4493,345334.0
2022-04-06 12:00:00,42.43,42.56,42.36,42.44,246883.0,36.4493,36.5609,36.3891,36.4578,246883.0
2022-04-06 12:30:00,42.44,42.67,42.43,42.62,250031.0,36.4578,36.6554,36.4493,36.6125,250031.0
2022-04-06 13:00:00,42.61,42.73,42.53,42.69,363385.0,36.6039,36.707,36.5352,36.6726,363385.0
2022-04-06 13:30:00,42.68,42.68,42.42,42.48,442468.0,36.664,36.664,36.4407,36.4922,442468.0
2022-04-06 14:00:00,42.5,42.7,42.18,42.28,489798.0,36.5094,36.6812,36.2345,36.3204,489798.0
2022-04-06 14:30:00,42.29,42.64,42.21,42.59,478191.0,36.329,36.6297,36.2603,36.5867,478191.0
2022-04-06 15:00:00,42.58,42.66,42.29,42.3,712323.0,36.5781,36.6468,36.329,36.3376,712323.0
2022-04-06 15:30:00,42.29,42.48,41.58,42.0,8497221.0,36.329,36.4922,35.7191,36.0799,8497221.0
2022-04-07 09:30:00,42.06,42.39,41.65,41.71,1603439.0,36.1314,36.4149,35.7792,35.8307,1603439.0
2022-04-07 10:00:00,41.71,41.74,41.28,41.29,583428.0,35.8307,35.8565,35.4614,35.4699,583428.0
2022-04-07 10:30:00,41.29,41.43,40.95,41.0,497718.0,35.4699,35.5902,35.1779,35.2208,497718.0
2022-04-07 11:00:00,41.01,41.19,40.92,40.96,595260.0,35.2294,35.384,35.1521,35.1865,595260.0
2022-04-07 11:30:00,40.97,41.29,40.88,41.27,475167.0,35.1951,35.4699,35.1177,35.4528,475167.0
2022-04-07 12:00:00,41.28,41.31,41.08,41.16,368759.0,35.4614,35.4871,35.2895,35.3583,368759.0
2022-04-07 12:30:00,41.14,41.29,41.12,41.2,508327.0,35.3411,35.4699,35.3239,35.3926,508327.0
2022-04-07 13:00:00,41.19,41.45,41.14,41.34,395752.0,35.384,35.6074,35.3411,35.5129,395752.0
2022-04-07 13:30:00,41.35,41.42,41.19,41.39,387881.0,35.5215,35.5816,35.384,35.5558,387881.0
2022-04-07 14:00:00,41.39,41.45,41.15,41.19,296713.0,35.5558,35.6074,35.3497,35.384,296713.0
2022-04-07 14:30:00,41.18,41.54,41.15,41.51,380207.0,35.3754,35.6847,35.3497,35.6589,380207.0
2022-04-07 15:00:00,41.5,41.73,41.48,41.57,587449.0,35.6503,35.8479,35.6332,35.7105,587449.0
2022-04-07 15:30:00,41.57,41.72,41.5,41.66,1735998.0,35.7105,35.8393,35.6503,35.7878,1735998.0
2022-04-08 09:30:00,41.88,42.13,41.43,41.57,436201.0,35.9768,36.1915,35.5902,35.7105,436201.0
2022-04-08 10:00:00,41.56,41.82,41.49,41.71,443750.0,35.7019,35.9252,35.6418,35.8307,443750.0
2022-04-08 10:30:00,41.73,42.05,41.67,42.04,388959.0,35.8479,36.1228,35.7964,36.1142,388959.0
2022-04-08 11:00:00,42.04,42.13,41.87,42.05,548606.0,36.1142,36.1915,35.9682,36.1228,548606.0
2022-04-08 11:30:00,42.08,42.17,41.81,41.82,472208.0,36.1486,36.2259,35.9166,35.9252,472208.0
2022-04-08 12:00:00,41.8,41.94,41.73,41.89,245305.0,35.9081,36.0283,35.8479,35.9854,245305.0
2022-04-08 12:30:00,41.89,41.9,41.76,41.82,218367.0,35.9854,35.994,35.8737,35.9252,218367.0
2022-04-08 13:00:00,41.83,41.83,41.68,41.72,242767.0,35.9338,35.9338,35.805,35.8393,242767.0
2022-04-08 13:30:00,41.71,41.74,41.64,41.69,195101.0,35.8307,35.8565,35.7706,35.8136,195101.0
2022-04-08 14:00:00,41.68,41.72,41.54,41.61,288979.0,35.805,35.8393,35.6847,35.7448,288979.0
2022-04-08 14:30:00,41.61,41.78,41.59,41.74,592962.0,35.7448,35.8909,35.7277,35.8565,592962.0
2022-04-08 15:00:00,41.73,41.96,41.73,41.94,387898.0,35.8479,36.0455,35.8479,36.0283,387898.0
2022-04-08 15:30:00,41.94,41.94,41.73,41.84,1224790.0,36.0283,36.0283,35.8479,35.9424,1224790.0
2022-04-11 09:30:00,41.64,42.5,41.35,42.49,587637.0,35.7706,36.5094,35.5215,36.5008,587637.0
2022-04-11 10:00:00,42.49,42.66,42.32,42.43,512413.0,36.5008,36.6468,36.3548,36.4493,512413.0
2022-04-11 10:30:00,42.43,42.48,42.15,42.16,367327.0,36.4493,36.4922,36.2087,36.2173,367327.0
2022-04-11 11:00:00,42.16,42.17,41.9,42.0,305690.0,36.2173,36.2259,35.994,36.0799,305690.0
2022-04-11 11:30:00,42.0,42.18,41.97,42.12,271151.0,36.0799,36.2345,36.0541,36.183,271151.0
2022-04-11 12:00:00,42.12,42.17,41.97,41.97,184073.0,36.183,36.2259,36.0541,36.0541,184073.0
2022-04-11 12:30:00,41.98,41.99,41.66,41.72,209936.0,36.0627,36.0713,35.7878,35.8393,209936.0
2022-04-11 13:00:00,41.73,41.84,41.66,41.74,256199.0,35.8479,35.9424,35.7878,35.8565,256199.0
2022-04-11 13:30:00,41.75,41.96,41.72,41.94,279598.0,35.8651,36.0455,35.8393,36.0283,279598.0
2022-04-11 14:00:00,41.94,41.96,41.74,41.91,268506.0,36.0283,36.0455,35.8565,36.0026,268506.0
2022-04-11 14:30:00,41.91,42.04,41.87,41.99,313245.0,36.0026,36.1142,35.9682,36.0713,313245.0
2022-04-11 15:00:00,42.0,42.06,41.88,41.89,371013.0,36.0799,36.1314,35.9768,35.9854,371013.0
2022-04-11 15:30:00,41.89,42.02,41.72,41.83,1089034.0,35.9854,36.097,35.8393,35.9338,1089034.0
2022-04-12 09:30:00,41.57,42.01,41.3,41.78,897785.0,35.7105,36.0885,35.4785,35.8909,897785.0
2022-04-12 10:00:00,41.79,41.94,41.65,41.77,579688.0,35.8995,36.0283,35.7792,35.8823,579688.0
2022-04-12 10:30:00,41.77,41.88,41.41,41.44,580494.0,35.8823,35.9768,35.573,35.5988,580494.0
2022-04-12 11:00:00,41.45,41.56,41.36,41.51,261765.0,35.6074,35.7019,35.5301,35.6589,261765.0
2022-04-12 11:30:00,41.51,41.62,41.44,41.45,265550.0,35.6589,35.7534,35.5988,35.6074,265550.0
2022-04-12 12:00:00,41.45,41.45,41.07,41.11,406731.0,35.6074,35.6074,35.281,35.3153,406731.0
2022-04-12 12:30:00,41.11,41.21,41.09,41.16,359676.0,35.3153,35.4012,35.2981,35.3583,359676.0
2022-04-12 13:00:00,41.16,41.27,41.06,41.15,387197.0,35.3583,35.4528,35.2724,35.3497,387197.0
2022-04-12 13:30:00,41.15,41.16,40.67,40.77,469772.0,35.3497,35.3583,34.9373,35.0232,469772.0
2022-04-12 14:00:00,40.77,41.0,40.69,40.83,405737.0,35.0232,35.2208,34.9545,35.0748,405737.0
2022-04-12 14:30:00,40.82,40.88,40.64,40.73,737794.0,35.0662,35.1177,34.9116,34.9889,737794.0
2022-04-12 15:00:00,40.72,40.77,40.34,40.66,836688.0,34.9803,35.0232,34.6539,34.9287,836688.0
2022-04-12 15:30:00,40.66,41.0,40.62,40.9,1494107.0,34.9287,35.2208,34.8944,35.1349,1494107.0
2022-04-13 09:30:00,40.4,41.05,40.24,40.75,367470.0,34.7054,35.2638,34.5679,35.0061,367470.0
2022-04-13 10:00:00,40.75,40.87,40.63,40.66,340340.0,35.0061,35.1091,34.903,34.9287,340340.0
2022-04-13 10:30:00,40.64,40.86,40.54,40.76,249034.0,34.9116,35.1006,34.8257,35.0147,249034.0
2022-04-13 11:00:00,40.75,40.93,40.74,40.92,352079.0,35.0061,35.1607,34.9975,35.1521,352079.0
2022-04-13 11:30:00,40.93,41.02,40.85,40.9,213004.0,35.1607,35.238,35.092,35.1349,213004.0
2022-04-13 12:00:00,40.89,40.98,40.77,40.78,182939.0,35.1263,35.2036,35.0232,35.0318,182939.0
2022-04-13 12:30:00,40.78,40.92,40.76,40.84,228762.0,35.0318,35.1521,35.0147,35.0834,228762.0
2022-04-13 13:00:00,40.85,41.02,40.83,40.97,189725.0,35.092,35.238,35.0748,35.1951,189725.0
2022-04-13 13:30:00,40.97,41.0,40.84,41.0,194263.0,35.1951,35.2208,35.0834,35.2208,194263.0
2022-04-13 14:00:00,41.0,41.01,40.84,40.86,285180.0,35.2208,35.2294,35.0834,35.1006,285180.0
2022-04-13 14:30:00,40.86,40.94,40.85,40.91,262321.0,35.1006,35.1693,35.092,35.1435,262321.0
2022-04-13 15:00:00,40.91,41.07,40.89,41.07,294222.0,35.1435,35.281,35.1263,35.281,294222.0
2022-04-13 15:30:00,41.07,41.25,41.05,41.23,1005867.0,35.281,35.4356,35.2638,35.4184,1005867.0
2022-04-14 09:30:00,41.18,41.52,40.81,41.06,384134.0,35.3754,35.6675,35.0576,35.2724,384134.0
2022-04-14 10:00:00,41.06,41.32,40.92,41.17,288563.0,35.2724,35.4957,35.1521,35.3669,288563.0
2022-04-14 10:30:00,41.16,41.35,40.9,41.02,192329.0,35.3583,35.5215,35.1349,35.238,192329.0
2022-04-14 11:00:00,41.02,41.24,41.0,41.13,182607.0,35.238,35.427,35.2208,35.3325,182607.0
2022-04-14 11:30:00,41.12,41.14,40.86,40.89,134855.0,35.3239,35.3411,35.1006,35.1263,134855.0
2022-04-14 12:00:00,40.87,40.9,40.63,40.65,221801.0,35.1091,35.1349,34.903,34.9202,221801.0
2022-04-14 12:30:00,40.65,40.67,40.53,40.64,176361.0,34.9202,34.9373,34.8171,34.9116,176361.0
2022-04-14 13:00:00,40.63,40.67,40.58,40.62,198868.0,34.903,34.9373,34.86,34.8944,198868.0
2022-04-14 13:30:00,40.62,40.68,40.55,40.63,294261.0,34.8944,34.9459,34.8343,34.903,294261.0
2022-04-14 14:00:00,40.63,40.8,40.63,40.8,185310.0,34.903,35.049,34.903,35.049,185310.0
2022-04-14 14:30:00,40.8,40.81,40.63,40.66,147299.0,35.049,35.0576,34.903,34.9287,147299.0
2022-04-14 15:00:00,40.66,40.87,40.66,40.84,318601.0,34.9287,35.1091,34.9287,35.0834,318601.0
2022-04-14 15:30:00,40.83,40.94,40.79,40.87,1234921.0,35.0748,35.1693,35.0404,35.1091,1234921.0
2022-04-18 09:30:00,40.68,41.19,40.6,40.73,606060.0,34.9459,35.384,34.8772,34.9889,606060.0
2022-04-18 10:00:00,40.75,40.92,40.6,40.72,281804.0,35.0061,35.1521,34.8772,34.9803,281804.0
2022-04-18 10:30:00,40.72,40.92,40.7,40.84,286896.0,34.9803,35.1521,34.9631,35.0834,286896.0
2022-04-18 11:00:00,40.84,41.05,40.82,40.91,264560.0,35.0834,35.2638,35.0662,35.1435,264560.0
2022-04-18 11:30:00,40.91,40.96,40.66,40.89,229970.0,35.1435,35.1865,34.9287,35.1263,229970.0
2022-04-18 12:00:00,40.9,40.9,40.7,40.71,295227.0,35.1349,35.1349,34.9631,34.9717,295227.0
2022-04-18 12:30:00,40.72,40.96,40.69,40.93,168698.0,34.9803,35.1865,34.9545,35.1607,168698.0
2022-04-18 13:00:00,40.93,41.07,40.92,41.04,181612.0,35.1607,35.281,35.1521,35.2552,181612.0
2022-04-18 13:30:00,41.04,41.29,41.04,41.21,251775.0,35.2552,35.4699,35.2552,35.4012,251775.0
2022-04-18 14:00:00,41.21,41.29,41.14,41.18,182512.0,35.4012,35.4699,35.3411,35.3754,182512.0
2022-04-18 14:30:00,41.18,41.3,41.15,41.23,297981.0,35.3754,35.4785,35.3497,35.4184,297981.0
2022-04-18 15:00:00,41.22,41.3,41.11,41.16,446658.0,35.4098,35.4785,35.3153,35.3583,446658.0
2022-04-18 15:30:00,41.15,41.34,41.09,41.22,1772761.0,35.3497,35.5129,35.2981,35.4098,1772761.0
2022-04-19 09:30:00,43.75,44.93,43.41,44.65,1623584.0,37.5832,38.5969,37.2911,38.3563,1623584.0
2022-04-19 10:00:00,44.68,44.7,43.96,44.01,525821.0,38.3821,38.3993,37.7636,37.8065,525821.0
2022-04-19 10:30:00,44.02,44.31,43.97,44.15,414455.0,37.8151,38.0643,37.7722,37.9268,414455.0
2022-04-19 11:00:00,44.15,44.31,43.98,44.24,243833.0,37.9268,38.0643,37.7808,38.0041,243833.0
2022-04-19 11:30:00,44.23,44.28,44.09,44.18,242589.0,37.9955,38.0385,37.8753,37.9526,242589.0
2022-04-19 12:00:00,44.17,44.18,43.91,44.0,265493.0,37.944,37.9526,37.7206,37.798,265493.0
2022-04-19 12:30:00,44.01,44.1,43.92,44.07,245444.0,37.8065,37.8839,37.7292,37.8581,245444.0
2022-04-19 13:00:00,44.07,44.37,44.06,44.23,248357.0,37.8581,38.1158,37.8495,37.9955,248357.0
2022-04-19 13:30:00,44.23,44.39,44.15,44.33,224680.0,37.9955,38.133,37.9268,38.0814,224680.0
2022-04-19 14:00:00,44.33,44.53,44.24,44.51,272290.0,38.0814,38.2532,38.0041,38.2361,272290.0
2022-04-19 14:30:00,44.51,44.53,44.21,44.28,330534.0,38.2361,38.2532,37.9784,38.0385,330534.0
2022-04-19 15:00:00,44.28,44.35,44.09,44.21,436735.0,38.0385,38.0986,37.8753,37.9784,436735.0
2022-04-19 15:30:00,44.21,44.31,44.0,44.05,1258021.0,37.9784,38.0643,37.798,37.8409,1258021.0
2022-04-20 09:30:00,44.71,45.03,44.24,44.94,838054.0,38.4079,38.6828,38.0041,38.6055,838054.0
2022-04-20 10:00:00,44.93,45.04,44.64,44.98,456389.0,38.5969,38.6914,38.3477,38.6398,456389.0
2022-04-20 10:30:00,44.99,45.07,44.83,44.95,379428.0,38.6484,38.7171,38.511,38.614,379428.0
2022-04-20 11:00:00,44.95,45.0,44.63,44.94,300698.0,38.614,38.657,38.3392,38.6055,300698.0
2022-04-20 11:30:00,44.94,45.33,44.88,45.32,351717.0,38.6055,38.9405,38.5539,38.9319,351717.0
2022-04-20 12:00:00,45.33,45.34,45.06,45.08,213293.0,38.9405,38.9491,38.7085,38.7257,213293.0
2022-04-20 12:30:00,45.08,45.22,45.08,45.09,210324.0,38.7257,38.846,38.7257,38.7343,210324.0
2022-04-20 13:00:00,45.08,45.15,44.61,44.62,275009.0,38.7257,38.7859,38.322,38.3306,275009.0
2022-04-20 13:30:00,44.62,44.87,44.56,44.75,219250.0,38.3306,38.5453,38.279,38.4422,219250.0
2022-04-20 14:00:00,44.75,44.77,44.49,44.57,187499.0,38.4422,38.4594,38.2189,38.2876,187499.0
2022-04-20 14:30:00,44.56,44.61,44.3,44.41,215496.0,38.279,38.322,38.0557,38.1502,215496.0
2022-04-20 15:00:00,44.41,44.63,44.36,44.59,252110.0,38.1502,38.3392,38.1072,38.3048,252110.0
2022-04-20 15:30:00,44.59,44.6,44.26,44.32,1051825.0,38.3048,38.3134,38.0213,38.0728,1051825.0
2022-04-21 09:30:00,44.89,45.17,44.08,44.61,646125.0,38.5625,38.803,37.8667,38.322,646125.0
2022-04-21 10:00:00,44.62,44.92,44.47,44.62,427723.0,38.3306,38.5883,38.2017,38.3306,427723.0
2022-04-21 10:30:00,44.61,44.62,44.24,44.28,267610.0,38.322,38.3306,38.0041,38.0385,267610.0
2022-04-21 11:00:00,44.29,44.35,43.91,44.03,278912.0,38.0471,38.0986,37.7206,37.8237,278912.0
2022-04-21 11:30:00,44.02,44.14,43.77,43.79,203677.0,37.8151,37.9182,37.6004,37.6176,203677.0
2022-04-21 12:00:00,43.8,43.94,43.66,43.66,268192.0,37.6261,37.7464,37.5059,37.5059,268192.0
2022-04-21 12:30:00,43.67,43.71,43.44,43.53,262162.0,37.5145,37.5488,37.3169,37.3942,262162.0
2022-04-21 13:00:00,43.53,43.6,43.38,43.53,176948.0,37.3942,37.4543,37.2653,37.3942,176948.0
2022-04-21 13:30:00,43.53,43.63,43.37,43.39,183033.0,37.3942,37.4801,37.2568,37.2739,183033.0
2022-04-21 14:00:00,43.39,43.52,43.31,43.4,200190.0,37.2739,37.3856,37.2052,37.2825,200190.0
2022-04-21 14:30:00,43.39,43.48,43.04,43.07,260273.0,37.2739,37.3513,36.9733,36.999,260273.0
2022-04-21 15:00:00,43.07,43.14,42.83,43.12,416455.0,36.999,37.0592,36.7929,37.042,416455.0
2022-04-21 15:30:00,43.11,43.16,42.86,43.03,875802.0,37.0334,37.0764,36.8186,36.9647,875802.0
2022-04-22 09:30:00,43.0,43.18,42.4,42.53,486558.0,36.9389,37.0935,36.4235,36.5352,486558.0
2022-04-22 10:00:00,42.53,42.91,42.52,42.77,355411.0,36.5352,36.8616,36.5266,36.7413,355411.0
2022-04-22 10:30:00,42.76,42.78,42.55,42.58,316368.0,36.7327,36.7499,36.5523,36.5781,316368.0
2022-04-22 11:00:00,42.59,42.81,42.49,42.68,361077.0,36.5867,36.7757,36.5008,36.664,361077.0
2022-04-22 11:30:00,42.67,42.67,42.33,42.44,324251.0,36.6554,36.6554,36.3634,36.4578,324251.0
2022-04-22 12:00:00,42.42,42.64,42.39,42.59,173952.0,36.4407,36.6297,36.4149,36.5867,173952.0
2022-04-22 12:30:00,42.58,42.63,42.47,42.5,193850.0,36.5781,36.6211,36.4836,36.5094,193850.0
2022-04-22 13:00:00,42.5,42.51,42.33,42.41,247496.0,36.5094,36.518,36.3634,36.4321,247496.0
2022-04-22 13:30:00,42.4,42.48,42.21,42.24,211815.0,36.4235,36.4922,36.2603,36.286,211815.0
2022-04-22 14:00:00,42.23,42.38,42.14,42.15,233883.0,36.2774,36.4063,36.2001,36.2087,233883.0
2022-04-22 14:30:00,42.16,42.2,42.02,42.05,234914.0,36.2173,36.2517,36.097,36.1228,234914.0
2022-04-22 15:00:00,42.05,42.3,42.0,42.15,449899.0,36.1228,36.3376,36.0799,36.2087,449899.0
2022-04-22 15:30:00,42.16,42.36,41.79,41.83,1063710.0,36.2173,36.3891,35.8995,35.9338,1063710.0
2022-04-25 09:30:00,41.5,41.58,40.49,40.6,610598.0,35.6503,35.7191,34.7827,34.8772,610598.0
2022-04-25 10:00:00,40.61,40.96,40.49,40.85,424901.0,34.8858,35.1865,34.7827,35.092,424901.0
2022-04-25 10:30:00,40.83,40.89,40.42,40.44,318763.0,35.0748,35.1263,34.7226,34.7398,318763.0
2022-04-25 11:00:00,40.44,40.78,40.41,40.67,271305.0,34.7398,35.0318,34.714,34.9373,271305.0
2022-04-25 11:30:00,40.68,40.84,40.59,40.78,252383.0,34.9459,35.0834,34.8686,35.0318,252383.0
2022-04-25 12:00:00,40.77,41.18,40.69,41.05,293433.0,35.0232,35.3754,34.9545,35.2638,293433.0
2022-04-25 12:30:00,41.05,41.23,41.04,41.12,213290.0,35.2638,35.4184,35.2552,35.3239,213290.0
2022-04-25 13:00:00,41.12,41.33,40.98,41.22,235967.0,35.3239,35.5043,35.2036,35.4098,235967.0
2022-04-25 13:30:00,41.22,41.28,40.97,41.01,201684.0,35.4098,35.4614,35.1951,35.2294,201684.0
2022-04-25 14:00:00,41.02,41.41,40.9,41.41,300095.0,35.238,35.573,35.1349,35.573,300095.0
2022-04-25 14:30:00,41.4,41.64,41.37,41.48,366128.0,35.5644,35.7706,35.5387,35.6332,366128.0
2022-04-25 15:00:00,41.49,41.77,41.35,41.77,464653.0,35.6418,35.8823,35.5215,35.8823,464653.0
2022-04-25 15:30:00,41.75,41.86,41.57,41.68,889768.0,35.8651,35.9596,35.7105,35.805,889768.0
2022-04-26 09:30:00,40.81,41.4,40.62,41.4,521336.0,35.0576,35.5644,34.8944,35.5644,521336.0
2022-04-26 10:00:00,41.38,41.38,41.06,41.23,329038.0,35.5473,35.5473,35.2724,35.4184,329038.0
2022-04-26 10:30:00,41.23,41.23,40.8,40.91,315303.0,35.4184,35.4184,35.049,35.1435,315303.0
2022-04-26 11:00:00,40.91,40.91,40.45,40.51,212294.0,35.1435,35.1435,34.7483,34.7999,212294.0
2022-04-26 11:30:00,40.51,40.67,40.33,40.37,433642.0,34.7999,34.9373,34.6453,34.6796,433642.0
2022-04-26 12:00:00,40.35,40.76,40.31,40.72,284519.0,34.6624,35.0147,34.6281,34.9803,284519.0
2022-04-26 12:30:00,40.72,40.8,40.58,40.8,272304.0,34.9803,35.049,34.86,35.049,272304.0
2022-04-26 13:00:00,40.82,40.82,40.37,40.42,369611.0,35.0662,35.0662,34.6796,34.7226,369611.0
2022-04-26 13:30:00,40.41,40.46,40.27,40.35,588505.0,34.714,34.7569,34.5937,34.6624,588505.0
2022-04-26 14:00:00,40.34,40.62,40.27,40.6,703836.0,34.6539,34.8944,34.5937,34.8772,703836.0
2022-04-26 14:30:00,40.59,40.66,40.39,40.48,562854.0,34.8686,34.9287,34.6968,34.7741,562854.0
2022-04-26 15:00:00,40.51,40.51,40.09,40.2,711670.0,34.7999,34.7999,34.4391,34.5336,711670.0
2022-04-26 15:30:00,40.2,40.22,39.97,39.97,1520336.0,34.5336,34.5508,34.336,34.336,1520336.0
2022-04-27 09:30:00,39.93,40.09,39.6,39.79,1025819.0,34.3016,34.4391,34.0182,34.1814,1025819.0
2022-04-27 10:00:00,39.79,39.97,39.59,39.7,749501.0,34.1814,34.336,34.0096,34.1041,749501.0
2022-04-27 10:30:00,39.69,39.7,39.51,39.58,732591.0,34.0955,34.1041,33.9408,34.001,732591.0
2022-04-27 11:00:00,39.59,39.85,39.51,39.79,616744.0,34.0096,34.2329,33.9408,34.1814,616744.0
2022-04-27 11:30:00,39.81,39.94,39.68,39.71,633342.0,34.1986,34.3102,34.0869,34.1127,633342.0
2022-04-27 12:00:00,39.71,39.9,39.65,39.89,462638.0,34.1127,34.2759,34.0611,34.2673,462638.0
2022-04-27 12:30:00,39.9,40.05,39.86,39.9,306591.0,34.2759,34.4047,34.2415,34.2759,306591.0
2022-04-27 13:00:00,39.91,39.97,39.62,39.81,539424.0,34.2845,34.336,34.0353,34.1986,539424.0
2022-04-27 13:30:00,39.8,40.16,39.73,40.16,466071.0,34.19,34.4992,34.1298,34.4992,466071.0
2022-04-27 14:00:00,40.15,40.24,40.06,40.08,209957.0,34.4906,34.5679,34.4133,34.4305,209957.0
2022-04-27 14:30:00,40.08,40.16,39.84,39.88,437423.0,34.4305,34.4992,34.2243,34.2587,437423.0
2022-04-27 15:00:00,39.88,39.93,39.74,39.83,425108.0,34.2587,34.3016,34.1384,34.2157,425108.0
2022-04-27 15:30:00,39.82,39.91,39.67,39.72,1506368.0,34.2071,34.2845,34.0783,34.1212,1506368.0
2022-04-28 09:30:00,40.27,40.65,39.85,39.88,595881.0,34.5937,34.9202,34.2329,34.2587,595881.0
2022-04-28 10:00:00,39.87,39.88,39.39,39.44,463063.0,34.2501,34.2587,33.8378,33.8807,463063.0
2022-04-28 10:30:00,39.45,39.68,39.35,39.59,319055.0,33.8893,34.0869,33.8034,34.0096,319055.0
2022-04-28 11:00:00,39.59,39.7,39.51,39.57,304976.0,34.0096,34.1041,33.9408,33.9924,304976.0
2022-04-28 11:30:00,39.57,39.62,39.44,39.53,235386.0,33.9924,34.0353,33.8807,33.958,235386.0
2022-04-28 12:00:00,39.53,39.74,39.47,39.74,218348.0,33.958,34.1384,33.9065,34.1384,218348.0
2022-04-28 12:30:00,39.75,40.01,39.69,39.93,343195.0,34.147,34.3704,34.0955,34.3016,343195.0
2022-04-28 13:00:00,39.93,40.22,39.91,40.19,343541.0,34.3016,34.5508,34.2845,34.525,343541.0
2022-04-28 13:30:00,40.18,40.31,40.1,40.24,334318.0,34.5164,34.6281,34.4477,34.5679,334318.0
2022-04-28 14:00:00,40.24,40.26,39.97,40.02,301756.0,34.5679,34.5851,34.336,34.379,301756.0
2022-04-28 14:30:00,40.02,40.18,39.93,40.18,294638.0,34.379,34.5164,34.3016,34.5164,294638.0
2022-04-28 15:00:00,40.17,40.39,40.14,40.29,515544.0,34.5078,34.6968,34.482,34.6109,515544.0
2022-04-28 15:30:00,40.29,40.32,40.12,40.31,956825.0,34.6109,34.6367,34.4649,34.6281,956825.0
2022-04-29 09:30:00,40.33,40.62,40.18,40.5,367499.0,34.6453,34.8944,34.5164,34.7913,367499.0
2022-04-29 10:00:00,40.49,40.64,40.05,40.06,321317.0,34.7827,34.9116,34.4047,34.4133,321317.0
2022-04-29 10:30:00,40.05,40.28,40.02,40.28,348857.0,34.4047,34.6023,34.379,34.6023,348857.0
2022-04-29 11:00:00,40.27,40.41,40.22,40.35,195215.0,34.5937,34.714,34.5508,34.6624,195215.0
2022-04-29 11:30:00,40.34,40.54,40.23,40.25,228903.0,34.6539,34.8257,34.5594,34.5765,228903.0
2022-04-29 12:00:00,40.25,40.26,40.0,40.01,235604.0,34.5765,34.5851,34.3618,34.3704,235604.0
2022-04-29 12:30:00,40.01,40.08,39.88,39.91,234547.0,34.3704,34.4305,34.2587,34.2845,234547.0
2022-04-29 13:00:00,39.91,40.04,39.87,39.97,200971.0,34.2845,34.3961,34.2501,34.336,200971.0
2022-04-29 13:30:00,39.97,40.09,39.81,39.85,233998.0,34.336,34.4391,34.1986,34.2329,233998.0
2022-04-29 14:00:00,39.84,39.89,39.68,39.71,346597.0,34.2243,34.2673,34.0869,34.1127,346597.0
2022-04-29 14:30:00,39.7,39.73,39.51,39.62,292782.0,34.1041,34.1298,33.9408,34.0353,292782.0
2022-04-29 15:00:00,39.62,39.73,39.51,39.63,614182.0,34.0353,34.1298,33.9408,34.0439,614182.0
2022-04-29 15:30:00,39.63,39.76,39.31,39.4,1239568.0,34.0439,34.1556,33.769,33.8464,1239568.0
2022-05-02 09:30:00,39.55,39.73,38.8,39.19,495963.0,34.3115,34.4677,33.6608,33.9992,495963.0
2022-05-02 10:00:00,39.19,39.36,38.85,39.15,292738.0,33.9992,34.1467,33.7042,33.9645,292738.0
2022-05-02 10:30:00,39.16,39.37,39.04,39.04,320163.0,33.9732,34.1554,33.8691,33.8691,320163.0
2022-05-02 11:00:00,39.04,39.24,39.01,39.09,213735.0,33.8691,34.0426,33.843,33.9124,213735.0
2022-05-02 11:30:00,39.1,39.31,39.02,39.31,259009.0,33.9211,34.1033,33.8517,34.1033,259009.0
2022-05-02 12:00:00,39.31,39.4,39.1,39.32,205062.0,34.1033,34.1814,33.9211,34.112,205062.0
2022-05-02 12:30:00,39.32,39.36,38.91,38.94,197818.0,34.112,34.1467,33.7563,33.7823,197818.0
2022-05-02 13:00:00,38.94,39.04,38.73,38.77,231123.0,33.7823,33.8691,33.6001,33.6348,231123.0
2022-05-02 13:30:00,38.77,38.86,38.69,38.8,210483.0,33.6348,33.7129,33.5654,33.6608,210483.0
2022-05-02 14:00:00,38.8,38.9,38.53,38.59,240605.0,33.6608,33.7476,33.4266,33.4787,240605.0
2022-05-02 14:30:00,38.59,38.72,38.42,38.66,367367.0,33.4787,33.5914,33.3312,33.5394,367367.0
2022-05-02 15:00:00,38.66,39.26,38.65,39.19,384942.0,33.5394,34.0599,33.5307,33.9992,384942.0
2022-05-02 15:30:00,39.18,39.43,39.16,39.41,829903.0,33.9905,34.2074,33.9732,34.1901,829903.0
2022-05-03 09:30:00,39.75,39.89,39.44,39.68,333451.0,34.485,34.6065,34.2161,34.4243,333451.0
2022-05-03 10:00:00,39.7,39.82,39.44,39.77,259117.0,34.4416,34.5457,34.2161,34.5024,259117.0
2022-05-03 10:30:00,39.79,39.94,39.63,39.81,314829.0,34.5197,34.6499,34.3809,34.5371,314829.0
2022-05-03 11:00:00,39.82,40.13,39.77,40.13,366098.0,34.5457,34.8147,34.5024,34.8147,366098.0
2022-05-03 11:30:00,40.14,40.34,40.11,40.19,257268.0,34.8234,34.9969,34.7973,34.8667,257268.0
2022-05-03 12:00:00,40.2,40.3,40.05,40.17,283126.0,34.8754,34.9622,34.7453,34.8494,283126.0
2022-05-03 12:30:00,40.17,40.33,40.1,40.26,322325.0,34.8494,34.9882,34.7887,34.9275,322325.0
2022-05-03 13:00:00,40.27,40.44,40.25,40.34,193233.0,34.9361,35.0836,34.9188,34.9969,193233.0
2022-05-03 13:30:00,40.35,40.53,40.33,40.39,222387.0,35.0055,35.1617,34.9882,35.0402,222387.0
2022-05-03 14:00:00,40.39,40.4,40.04,40.07,191330.0,35.0402,35.0489,34.7366,34.7626,191330.0
2022-05-03 14:30:00,40.07,40.33,39.92,40.32,233428.0,34.7626,34.9882,34.6325,34.9795,233428.0
2022-05-03 15:00:00,40.33,40.41,40.22,40.32,257620.0,34.9882,35.0576,34.8928,34.9795,257620.0
2022-05-03 15:30:00,40.33,40.35,40.05,40.17,884472.0,34.9882,35.0055,34.7453,34.8494,884472.0
2022-05-04 09:30:00,40.03,40.61,39.88,40.46,287379.0,34.7279,35.2311,34.5978,35.101,287379.0
2022-05-04 10:00:00,40.46,40.5,40.22,40.5,149079.0,35.101,35.1357,34.8928,35.1357,149079.0
2022-05-04 10:30:00,40.49,40.62,40.39,40.48,197191.0,35.127,35.2398,35.0402,35.1183,197191.0
2022-05-04 11:00:00,40.49,40.49,40.1,40.16,142894.0,35.127,35.127,34.7887,34.8407,142894.0
2022-05-04 11:30:00,40.16,40.17,39.99,40.11,163529.0,34.8407,34.8494,34.6932,34.7973,163529.0
2022-05-04 12:00:00,40.11,40.4,40.06,40.36,195983.0,34.7973,35.0489,34.754,35.0142,195983.0
2022-05-04 12:30:00,40.38,40.45,40.28,40.43,295945.0,35.0316,35.0923,34.9448,35.075,295945.0
2022-05-04 13:00:00,40.44,40.46,40.16,40.16,240612.0,35.0836,35.101,34.8407,34.8407,240612.0
2022-05-04 13:30:00,40.15,40.19,40.02,40.07,186578.0,34.832,34.8667,34.7193,34.7626,186578.0
2022-05-04 14:00:00,40.11,40.36,39.89,40.23,457329.0,34.7973,35.0142,34.6065,34.9014,457329.0
2022-05-04 14:30:00,40.26,40.85,39.8,40.75,651743.0,34.9275,35.4393,34.5284,35.3526,651743.0
2022-05-04 15:00:00,40.76,41.42,40.76,41.41,885574.0,35.3612,35.9338,35.3612,35.9251,885574.0
2022-05-04 15:30:00,41.41,41.56,41.31,41.48,1129563.0,35.9251,36.0553,35.8384,35.9859,1129563.0
2022-05-05 09:30:00,40.76,41.18,40.65,40.85,401356.0,35.3612,35.7256,35.2658,35.4393,401356.0
2022-05-05 10:00:00,40.85,40.85,40.49,40.55,422116.0,35.4393,35.4393,35.127,35.1791,422116.0
2022-05-05 10:30:00,40.54,40.62,40.2,40.36,335125.0,35.1704,35.2398,34.8754,35.0142,335125.0
2022-05-05 11:00:00,40.35,40.42,40.02,40.07,341618.0,35.0055,35.0663,34.7193,34.7626,341618.0
2022-05-05 11:30:00,40.06,40.28,39.81,39.88,260287.0,34.754,34.9448,34.5371,34.5978,260287.0
2022-05-05 12:00:00,39.87,40.13,39.71,40.03,273980.0,34.5891,34.8147,34.4503,34.7279,273980.0
2022-05-05 12:30:00,40.02,40.26,39.96,40.2,194824.0,34.7193,34.9275,34.6672,34.8754,194824.0
2022-05-05 13:00:00,40.21,40.47,40.2,40.41,192979.0,34.8841,35.1097,34.8754,35.0576,192979.0
2022-05-05 13:30:00,40.41,40.64,40.29,40.43,204182.0,35.0576,35.2571,34.9535,35.075,204182.0
2022-05-05 14:00:00,40.43,40.66,40.29,40.33,143656.0,35.075,35.2745,34.9535,34.9882,143656.0
2022-05-05 14:30:00,40.33,40.6,40.32,40.46,145673.0,34.9882,35.2224,34.9795,35.101,145673.0
2022-05-05 15:00:00,40.45,40.47,40.23,40.26,260657.0,35.0923,35.1097,34.9014,34.9275,260657.0
2022-05-05 15:30:00,40.25,40.67,40.16,40.59,1012294.0,34.9188,35.2832,34.8407,35.2138,1012294.0
2022-05-06 09:30:00,40.62,40.72,39.43,39.54,549811.0,35.2398,35.3265,34.2074,34.3028,549811.0
2022-05-06 10:00:00,39.52,39.69,39.36,39.49,458323.0,34.2855,34.433,34.1467,34.2595,458323.0
2022-05-06 10:30:00,39.49,39.89,39.26,39.82,275697.0,34.2595,34.6065,34.0599,34.5457,275697.0
2022-05-06 11:00:00,39.81,40.12,39.72,39.95,199003.0,34.5371,34.806,34.459,34.6585,199003.0
2022-05-06 11:30:00,39.96,39.97,39.51,39.56,177769.0,34.6672,34.6759,34.2768,34.3202,177769.0
2022-05-06 12:00:00,39.56,39.89,39.53,39.83,170264.0,34.3202,34.6065,34.2942,34.5544,170264.0
2022-05-06 12:30:00,39.82,40.17,39.76,40.15,206470.0,34.5457,34.8494,34.4937,34.832,206470.0
2022-05-06 13:00:00,40.16,40.22,39.79,39.98,206656.0,34.8407,34.8928,34.5197,34.6846,206656.0
2022-05-06 13:30:00,40.0,40.09,39.79,39.82,195740.0,34.7019,34.78,34.5197,34.5457,195740.0
2022-05-06 14:00:00,39.82,39.9,39.58,39.64,216741.0,34.5457,34.6152,34.3375,34.3896,216741.0
2022-05-06 14:30:00,39.63,39.82,39.52,39.65,188118.0,34.3809,34.5457,34.2855,34.3983,188118.0
2022-05-06 15:00:00,39.66,39.75,39.5,39.68,313369.0,34.4069,34.485,34.2681,34.4243,313369.0
2022-05-06 15:30:00,39.69,40.16,39.68,40.0,913838.0,34.433,34.8407,34.4243,34.7019,913838.0
2022-05-09 09:30:00,39.49,39.64,39.01,39.55,385906.0,34.2595,34.3896,33.843,34.3115,385906.0
2022-05-09 10:00:00,39.53,39.62,38.93,39.01,538588.0,34.2942,34.3722,33.7736,33.843,538588.0
2022-05-09 10:30:00,39.0,39.19,38.9,39.0,256220.0,33.8344,33.9992,33.7476,33.8344,256220.0
2022-05-09 11:00:00,38.98,39.11,38.8,38.86,205160.0,33.817,33.9298,33.6608,33.7129,205160.0
2022-05-09 11:30:00,38.85,39.24,38.76,39.21,315398.0,33.7042,34.0426,33.6261,34.0165,315398.0
2022-05-09 12:00:00,39.21,39.64,39.09,39.55,259769.0,34.0165,34.3896,33.9124,34.3115,259769.0
2022-05-09 12:30:00,39.55,39.62,39.16,39.19,252735.0,34.3115,34.3722,33.9732,33.9992,252735.0
2022-05-09 13:00:00,39.19,39.4,39.13,39.38,225236.0,33.9992,34.1814,33.9471,34.164,225236.0
2022-05-09 13:30:00,39.38,39.5,39.17,39.43,215304.0,34.164,34.2681,33.9818,34.2074,215304.0
2022-05-09 14:00:00,39.43,39.59,39.34,39.41,224142.0,34.2074,34.3462,34.1293,34.1901,224142.0
2022-05-09 14:30:00,39.41,39.67,39.28,39.63,255899.0,34.1901,34.4156,34.0773,34.3809,255899.0
2022-05-09 15:00:00,39.65,39.78,39.42,39.47,330299.0,34.3983,34.511,34.1987,34.2421,330299.0
2022-05-09 15:30:00,39.48,39.48,39.19,39.42,1222292.0,34.2508,34.2508,33.9992,34.1987,1222292.0
2022-05-10 09:30:00,39.82,40.19,39.56,39.91,495008.0,34.5457,34.8667,34.3202,34.6238,495008.0
2022-05-10 10:00:00,39.91,39.92,39.3,39.39,363813.0,34.6238,34.6325,34.0946,34.1727,363813.0
2022-05-10 10:30:00,39.4,39.42,38.69,38.79,328307.0,34.1814,34.1987,33.5654,33.6522,328307.0
2022-05-10 11:00:00,38.78,38.87,38.48,38.64,335992.0,33.6435,33.7216,33.3832,33.522,335992.0
2022-05-10 11:30:00,38.65,38.83,38.44,38.61,223784.0,33.5307,33.6869,33.3485,33.496,223784.0
2022-05-10 12:00:00,38.62,38.72,38.38,38.45,234985.0,33.5047,33.5914,33.2965,33.3572,234985.0
2022-05-10 12:30:00,38.44,38.49,38.04,38.32,341228.0,33.3485,33.3919,33.0015,33.2444,341228.0
2022-05-10 13:00:00,38.3,38.58,38.27,38.57,236110.0,33.2271,33.47,33.201,33.4613,236110.0
2022-05-10 13:30:00,38.57,39.11,38.54,39.09,210817.0,33.4613,33.9298,33.4353,33.9124,210817.0
2022-05-10 14:00:00,39.1,39.11,38.77,38.87,163468.0,33.9211,33.9298,33.6348,33.7216,163468.0
2022-05-10 14:30:00,38.86,39.03,38.76,38.98,183147.0,33.7129,33.8604,33.6261,33.817,183147.0
2022-05-10 15:00:00,38.98,39.14,38.77,38.8,314544.0,33.817,33.9558,33.6348,33.6608,314544.0
2022-05-10 15:30:00,38.8,39.08,38.66,39.03,783474.0,33.6608,33.9038,33.5394,33.8604,783474.0
2022-05-11 09:30:00,39.19,39.54,38.76,39.53,399377.0,33.9992,34.3028,33.6261,34.2942,399377.0
2022-05-11 10:00:00,39.5,39.81,39.3,39.76,272490.0,34.2681,34.5371,34.0946,34.4937,272490.0
2022-05-11 10:30:00,39.75,39.91,39.4,39.52,271263.0,34.485,34.6238,34.1814,34.2855,271263.0
2022-05-11 11:00:00,39.5,39.52,39.05,39.22,247308.0,34.2681,34.2855,33.8777,34.0252,247308.0
2022-05-11 11:30:00,39.23,39.36,39.09,39.19,223431.0,34.0339,34.1467,33.9124,33.9992,223431.0
2022-05-11 12:00:00,39.2,39.26,38.87,38.88,214758.0,34.0079,34.0599,33.7216,33.7303,214758.0
2022-05-11 12:30:00,38.84,39.0,38.63,38.66,217645.0,33.6956,33.8344,33.5134,33.5394,217645.0
2022-05-11 13:00:00,38.66,38.71,38.37,38.37,233749.0,33.5394,33.5828,33.2878,33.2878,233749.0
2022-05-11 13:30:00,38.36,38.46,38.22,38.31,154247.0,33.2791,33.3659,33.1577,33.2358,154247.0
2022-05-11 14:00:00,38.31,38.74,38.31,38.56,340233.0,33.2358,33.6088,33.2358,33.4526,340233.0
2022-05-11 14:30:00,38.57,38.77,38.47,38.48,350617.0,33.4613,33.6348,33.3746,33.3832,350617.0
2022-05-11 15:00:00,38.46,38.52,38.3,38.38,291189.0,33.3659,33.4179,33.2271,33.2965,291189.0
2022-05-11 15:30:00,38.4,38.42,37.97,38.03,779925.0,33.3138,33.3312,32.9408,32.9928,779925.0
2022-05-12 09:30:00,37.72,38.04,37.33,37.5,386960.0,32.7239,33.0015,32.3856,32.533,386960.0
2022-05-12 10:00:00,37.48,38.08,37.35,37.9,281964.0,32.5157,33.0362,32.4029,32.8801,281964.0
2022-05-12 10:30:00,37.91,38.02,37.67,37.91,337017.0,32.8887,32.9842,32.6805,32.8887,337017.0
2022-05-12 11:00:00,37.92,38.24,37.76,37.87,240806.0,32.8974,33.175,32.7586,32.854,240806.0
2022-05-12 11:30:00,37.88,38.01,37.4,37.41,218271.0,32.8627,32.9755,32.4463,32.455,218271.0
2022-05-12 12:00:00,37.41,37.59,37.28,37.56,299287.0,32.455,32.6111,32.3422,32.5851,299287.0
2022-05-12 12:30:00,37.57,37.84,37.55,37.62,203831.0,32.5938,32.828,32.5764,32.6371,203831.0
2022-05-12 13:00:00,37.63,37.67,37.31,37.38,252214.0,32.6458,32.6805,32.3682,32.4289,252214.0
2022-05-12 13:30:00,37.35,37.41,37.06,37.18,219540.0,32.4029,32.455,32.1513,32.2554,219540.0
2022-05-12 14:00:00,37.18,37.21,36.94,37.08,201812.0,32.2554,32.2814,32.0472,32.1687,201812.0
2022-05-12 14:30:00,37.08,37.14,36.83,36.86,245135.0,32.1687,32.2207,31.9518,31.9778,245135.0
2022-05-12 15:00:00,36.86,37.51,36.84,37.28,507559.0,31.9778,32.5417,31.9605,32.3422,507559.0
2022-05-12 15:30:00,37.28,37.82,37.27,37.82,871889.0,32.3422,32.8107,32.3335,32.8107,871889.0
2022-05-13 09:30:00,38.23,38.61,38.2,38.41,437639.0,33.1663,33.496,33.1403,33.3225,437639.0
2022-05-13 10:00:00,38.42,38.62,38.41,38.48,298909.0,33.3312,33.5047,33.3225,33.3832,298909.0
2022-05-13 10:30:00,38.48,38.53,38.01,38.14,165512.0,33.3832,33.4266,32.9755,33.0883,165512.0
2022-05-13 11:00:00,38.13,38.26,38.02,38.26,174813.0,33.0796,33.1924,32.9842,33.1924,174813.0
2022-05-13 11:30:00,38.26,38.32,38.17,38.28,165330.0,33.1924,33.2444,33.1143,33.2097,165330.0
2022-05-13 12:00:00,38.29,38.52,38.27,38.34,170290.0,33.2184,33.4179,33.201,33.2618,170290.0
2022-05-13 12:30:00,38.34,38.4,38.16,38.26,124735.0,33.2618,33.3138,33.1056,33.1924,124735.0
2022-05-13 13:00:00,38.27,38.32,38.06,38.15,153001.0,33.201,33.2444,33.0189,33.0969,153001.0
2022-05-13 13:30:00,38.14,38.2,37.82,37.84,177497.0,33.0883,33.1403,32.8107,32.828,177497.0
2022-05-13 14:00:00,37.84,37.84,37.63,37.72,192885.0,32.828,32.828,32.6458,32.7239,192885.0
2022-05-13 14:30:00,37.73,37.93,37.72,37.9,188872.0,32.7326,32.9061,32.7239,32.8801,188872.0
2022-05-13 15:00:00,37.9,38.01,37.85,38.0,174372.0,32.8801,32.9755,32.8367,32.9668,174372.0
2022-05-13 15:30:00,37.99,37.99,37.76,37.94,664636.0,32.9581,32.9581,32.7586,32.9148,664636.0
2022-05-16 09:30:00,38.67,39.02,37.85,37.96,870615.0,33.5481,33.8517,32.8367,32.9321,870615.0
2022-05-16 10:00:00,37.98,38.48,37.86,38.41,442447.0,32.9495,33.3832,32.8454,33.3225,442447.0
2022-05-16 10:30:00,38.41,38.49,37.95,37.98,402547.0,33.3225,33.3919,32.9234,32.9495,402547.0
2022-05-16 11:00:00,37.98,38.21,37.86,37.99,291248.0,32.9495,33.149,32.8454,32.9581,291248.0
2022-05-16 11:30:00,38.0,38.43,37.9,38.41,295959.0,32.9668,33.3399,32.8801,33.3225,295959.0
2022-05-16 12:00:00,38.41,38.49,38.25,38.34,243927.0,33.3225,33.3919,33.1837,33.2618,243927.0
2022-05-16 12:30:00,38.34,38.35,38.1,38.15,355358.0,33.2618,33.2705,33.0536,33.0969,355358.0
2022-05-16 13:00:00,38.15,38.4,38.1,38.39,265002.0,33.0969,33.3138,33.0536,33.3052,265002.0
2022-05-16 13:30:00,38.38,38.46,38.05,38.08,254772.0,33.2965,33.3659,33.0102,33.0362,254772.0
2022-05-16 14:00:00,38.09,38.25,38.04,38.23,251919.0,33.0449,33.1837,33.0015,33.1663,251919.0
2022-05-16 14:30:00,38.24,38.28,38.03,38.13,260619.0,33.175,33.2097,32.9928,33.0796,260619.0
2022-05-16 15:00:00,38.14,38.26,38.02,38.09,300369.0,33.0883,33.1924,32.9842,33.0449,300369.0
2022-05-16 15:30:00,38.09,38.1,37.89,37.99,818415.0,33.0449,33.0536,32.8714,32.9581,818415.0
2022-05-17 09:30:00,38.8,39.34,38.8,39.14,413405.0,33.6608,34.1293,33.6608,33.9558,413405.0
2022-05-17 10:00:00,39.14,39.29,38.89,38.9,296126.0,33.9558,34.0859,33.7389,33.7476,296126.0
2022-05-17 10:30:00,38.9,38.94,38.65,38.84,220233.0,33.7476,33.7823,33.5307,33.6956,220233.0
2022-05-17 11:00:00,38.84,39.03,38.81,38.92,166252.0,33.6956,33.8604,33.6695,33.765,166252.0
2022-05-17 11:30:00,38.92,39.03,38.85,38.95,129439.0,33.765,33.8604,33.7042,33.791,129439.0
2022-05-17 12:00:00,38.95,39.03,38.8,38.98,150999.0,33.791,33.8604,33.6608,33.817,150999.0
2022-05-17 12:30:00,38.98,39.18,38.96,39.16,127964.0,33.817,33.9905,33.7997,33.9732,127964.0
2022-05-17 13:00:00,39.16,39.2,39.04,39.1,144478.0,33.9732,34.0079,33.8691,33.9211,144478.0
2022-05-17 13:30:00,39.11,39.19,39.05,39.07,168344.0,33.9298,33.9992,33.8777,33.8951,168344.0
2022-05-17 14:00:00,39.08,39.22,38.92,39.11,351898.0,33.9038,34.0252,33.765,33.9298,351898.0
2022-05-17 14:30:00,39.1,39.48,39.02,39.4,283605.0,33.9211,34.2508,33.8517,34.1814,283605.0
2022-05-17 15:00:00,39.41,39.55,39.37,39.5,359615.0,34.1901,34.3115,34.1554,34.2681,359615.0
2022-05-17 15:30:00,39.51,39.51,39.31,39.42,578815.0,34.2768,34.2768,34.1033,34.1987,578815.0
2022-05-18 09:30:00,38.88,39.0,38.54,38.65,458660.0,33.7303,33.8344,33.4353,33.5307,458660.0
2022-05-18 10:00:00,38.66,38.82,38.45,38.45,249982.0,33.5394,33.6782,33.3572,33.3572,249982.0
2022-05-18 10:30:00,38.44,38.57,38.38,38.53,192024.0,33.3485,33.4613,33.2965,33.4266,192024.0
2022-05-18 11:00:00,38.54,38.54,37.99,38.02,190299.0,33.4353,33.4353,32.9581,32.9842,190299.0
2022-05-18 11:30:00,38.02,38.28,37.95,37.99,233908.0,32.9842,33.2097,32.9234,32.9581,233908.0
2022-05-18 12:00:00,37.98,38.05,37.78,37.9,239532.0,32.9495,33.0102,32.776,32.8801,239532.0
2022-05-18 12:30:00,37.89,38.13,37.83,38.04,153028.0,32.8714,33.0796,32.8193,33.0015,153028.0
2022-05-18 13:00:00,38.03,38.03,37.73,37.8,186985.0,32.9928,32.9928,32.7326,32.7933,186985.0
2022-05-18 13:30:00,37.8,37.87,37.68,37.75,183784.0,32.7933,32.854,32.6892,32.7499,183784.0
2022-05-18 14:00:00,37.76,37.87,37.59,37.86,185268.0,32.7586,32.854,32.6111,32.8454,185268.0
2022-05-18 14:30:00,37.86,37.99,37.71,37.82,332026.0,32.8454,32.9581,32.7152,32.8107,332026.0
2022-05-18 15:00:00,37.83,37.91,37.66,37.69,250892.0,32.8193,32.8887,32.6718,32.6979,250892.0
2022-05-18 15:30:00,37.68,38.01,37.67,38.0,921604.0,32.6892,32.9755,32.6805,32.9668,921604.0
2022-05-19 09:30:00,37.43,38.09,37.35,37.74,420345.0,32.4723,33.0449,32.4029,32.7412,420345.0
2022-05-19 10:00:00,37.73,38.09,37.67,37.76,289148.0,32.7326,33.0449,32.6805,32.7586,289148.0
2022-05-19 10:30:00,37.76,37.87,37.55,37.64,298733.0,32.7586,32.854,32.5764,32.6545,298733.0
2022-05-19 11:00:00,37.66,37.76,37.48,37.7,238472.0,32.6718,32.7586,32.5157,32.7065,238472.0
2022-05-19 11:30:00,37.71,38.09,37.69,37.86,216499.0,32.7152,33.0449,32.6979,32.8454,216499.0
2022-05-19 12:00:00,37.86,37.91,37.6,37.8,192337.0,32.8454,32.8887,32.6198,32.7933,192337.0
2022-05-19 12:30:00,37.79,37.83,37.56,37.64,301811.0,32.7846,32.8193,32.5851,32.6545,301811.0
2022-05-19 13:00:00,37.64,37.85,37.56,37.67,255633.0,32.6545,32.8367,32.5851,32.6805,255633.0
2022-05-19 13:30:00,37.68,37.92,37.45,37.86,243330.0,32.6892,32.8974,32.4897,32.8454,243330.0
2022-05-19 14:00:00,37.88,37.93,37.72,37.89,162938.0,32.8627,32.9061,32.7239,32.8714,162938.0
2022-05-19 14:30:00,37.9,38.03,37.76,37.97,223353.0,32.8801,32.9928,32.7586,32.9408,223353.0
2022-05-19 15:00:00,37.97,38.1,37.74,37.75,258064.0,32.9408,33.0536,32.7412,32.7499,258064.0
2022-05-19 15:30:00,37.74,37.82,37.6,37.7,702100.0,32.7412,32.8107,32.6198,32.7065,702100.0
2022-05-20 09:30:00,38.26,38.56,37.85,37.92,471605.0,33.1924,33.4526,32.8367,32.8974,471605.0
2022-05-20 10:00:00,37.92,38.09,37.8,38.0,223930.0,32.8974,33.0449,32.7933,32.9668,223930.0
2022-05-20 10:30:00,38.01,38.02,37.63,37.64,231421.0,32.9755,32.9842,32.6458,32.6545,231421.0
2022-05-20 11:00:00,37.65,37.65,37.3,37.38,307453.0,32.6632,32.6632,32.3595,32.4289,307453.0
2022-05-20 11:30:00,37.38,37.5,37.23,37.34,330276.0,32.4289,32.533,32.2988,32.3942,330276.0
2022-05-20 12:00:00,37.35,37.37,37.14,37.24,185458.0,32.4029,32.4203,32.2207,32.3075,185458.0
2022-05-20 12:30:00,37.23,37.3,37.01,37.11,174219.0,32.2988,32.3595,32.1079,32.1947,174219.0
2022-05-20 13:00:00,37.1,37.14,36.76,36.76,190233.0,32.186,32.2207,31.8911,31.8911,190233.0
2022-05-20 13:30:00,36.76,37.11,36.76,37.05,196184.0,31.8911,32.1947,31.8911,32.1426,196184.0
2022-05-20 14:00:00,37.06,37.09,36.91,36.99,158329.0,32.1513,32.1773,32.0212,32.0906,158329.0
2022-05-20 14:30:00,36.98,37.27,36.87,37.12,198070.0,32.0819,32.3335,31.9865,32.2034,198070.0
2022-05-20 15:00:00,37.12,37.3,37.0,37.29,263371.0,32.2034,32.3595,32.0993,32.3509,263371.0
2022-05-20 15:30:00,37.29,37.8,37.21,37.76,1008107.0,32.3509,32.7933,32.2814,32.7586,1008107.0
2022-05-23 09:30:00,38.86,38.9,38.46,38.63,439012.0,33.7129,33.7476,33.3659,33.5134,439012.0
2022-05-23 10:00:00,38.62,38.85,38.29,38.85,484289.0,33.5047,33.7042,33.2184,33.7042,484289.0
2022-05-23 10:30:00,38.86,39.03,38.71,39.02,307861.0,33.7129,33.8604,33.5828,33.8517,307861.0
2022-05-23 11:00:00,39.02,39.25,38.98,39.23,294778.0,33.8517,34.0512,33.817,34.0339,294778.0
2022-05-23 11:30:00,39.24,39.38,39.22,39.33,199853.0,34.0426,34.164,34.0252,34.1206,199853.0
2022-05-23 12:00:00,39.33,39.44,39.22,39.25,172908.0,34.1206,34.2161,34.0252,34.0512,172908.0
2022-05-23 12:30:00,39.27,39.28,39.06,39.17,198780.0,34.0686,34.0773,33.8864,33.9818,198780.0
2022-05-23 13:00:00,39.17,39.23,39.0,39.18,215963.0,33.9818,34.0339,33.8344,33.9905,215963.0
2022-05-23 13:30:00,39.18,39.35,39.14,39.34,168187.0,33.9905,34.138,33.9558,34.1293,168187.0
2022-05-23 14:00:00,39.35,39.36,39.21,39.24,174009.0,34.138,34.1467,34.0165,34.0426,174009.0
2022-05-23 14:30:00,39.25,39.35,39.16,39.17,165250.0,34.0512,34.138,33.9732,33.9818,165250.0
2022-05-23 15:00:00,39.17,39.31,39.07,39.19,262000.0,33.9818,34.1033,33.8951,33.9992,262000.0
2022-05-23 15:30:00,39.18,39.2,38.96,39.05,761263.0,33.9905,34.0079,33.7997,33.8777,761263.0
2022-05-24 09:30:00,38.85,39.03,38.2,38.34,427875.0,33.7042,33.8604,33.1403,33.2618,427875.0
2022-05-24 10:00:00,38.34,38.41,37.95,38.17,379433.0,33.2618,33.3225,32.9234,33.1143,379433.0
2022-05-24 10:30:00,38.16,38.16,37.77,37.87,174879.0,33.1056,33.1056,32.7673,32.854,174879.0
2022-05-24 11:00:00,37.86,38.01,37.82,37.97,192972.0,32.8454,32.9755,32.8107,32.9408,192972.0
2022-05-24 11:30:00,37.98,38.17,37.88,38.04,208025.0,32.9495,33.1143,32.8627,33.0015,208025.0
2022-05-24 12:00:00,38.03,38.37,37.98,38.24,183117.0,32.9928,33.2878,32.9495,33.175,183117.0
2022-05-24 12:30:00,38.23,38.3,38.0,38.09,245219.0,33.1663,33.2271,32.9668,33.0449,245219.0
2022-05-24 13:00:00,38.1,38.1,37.89,38.08,228283.0,33.0536,33.0536,32.8714,33.0362,228283.0
2022-05-24 13:30:00,38.07,38.32,37.96,38.29,228513.0,33.0275,33.2444,32.9321,33.2184,228513.0
2022-05-24 14:00:00,38.3,38.57,38.17,38.41,316787.0,33.2271,33.4613,33.1143,33.3225,316787.0
2022-05-24 14:30:00,38.39,38.51,38.2,38.32,260280.0,33.3052,33.4093,33.1403,33.2444,260280.0
2022-05-24 15:00:00,38.32,38.66,38.31,38.62,251880.0,33.2444,33.5394,33.2358,33.5047,251880.0
2022-05-24 15:30:00,38.62,38.83,38.55,38.72,747707.0,33.5047,33.6869,33.444,33.5914,747707.0
2022-05-25 09:30:00,38.64,39.23,38.63,39.15,463143.0,33.522,34.0339,33.5134,33.9645,463143.0
2022-05-25 10:00:00,39.15,39.54,38.99,39.54,362990.0,33.9645,34.3028,33.8257,34.3028,362990.0
2022-05-25 10:30:00,39.54,39.73,39.42,39.53,297876.0,34.3028,34.4677,34.1987,34.2942,297876.0
2022-05-25 11:00:00,39.53,39.55,39.31,39.34,141824.0,34.2942,34.3115,34.1033,34.1293,141824.0
2022-05-25 11:30:00,39.34,39.35,39.14,39.29,190196.0,34.1293,34.138,33.9558,34.0859,190196.0
2022-05-25 12:00:00,39.29,39.34,39.03,39.05,236401.0,34.0859,34.1293,33.8604,33.8777,236401.0
2022-05-25 12:30:00,39.05,39.19,38.98,39.12,168630.0,33.8777,33.9992,33.817,33.9385,168630.0
2022-05-25 13:00:00,39.12,39.18,39.02,39.12,118336.0,33.9385,33.9905,33.8517,33.9385,118336.0
2022-05-25 13:30:00,39.12,39.16,39.03,39.09,137349.0,33.9385,33.9732,33.8604,33.9124,137349.0
2022-05-25 14:00:00,39.07,39.55,38.96,39.47,395723.0,33.8951,34.3115,33.7997,34.2421,395723.0
2022-05-25 14:30:00,39.47,39.7,39.44,39.67,189512.0,34.2421,34.4416,34.2161,34.4156,189512.0
2022-05-25 15:00:00,39.68,39.88,39.65,39.73,360446.0,34.4243,34.5978,34.3983,34.4677,360446.0
2022-05-25 15:30:00,39.74,39.77,39.47,39.61,777598.0,34.4763,34.5024,34.2421,34.3636,777598.0
2022-05-26 09:30:00,39.97,40.54,39.91,40.51,490831.0,34.6759,35.1704,34.6238,35.1444,490831.0
2022-05-26 10:00:00,40.51,40.6,40.43,40.46,348542.0,35.1444,35.2224,35.075,35.101,348542.0
2022-05-26 10:30:00,40.46,40.47,40.28,40.36,196181.0,35.101,35.1097,34.9448,35.0142,196181.0
2022-05-26 11:00:00,40.35,40.39,40.25,40.3,132515.0,35.0055,35.0402,34.9188,34.9622,132515.0
2022-05-26 11:30:00,40.31,40.33,40.06,40.25,215111.0,34.9708,34.9882,34.754,34.9188,215111.0
2022-05-26 12:00:00,40.25,40.43,40.21,40.37,194934.0,34.9188,35.075,34.8841,35.0229,194934.0
2022-05-26 12:30:00,40.36,40.52,40.27,40.52,207122.0,35.0142,35.153,34.9361,35.153,207122.0
2022-05-26 13:00:00,40.52,40.55,40.37,40.39,219659.0,35.153,35.1791,35.0229,35.0402,219659.0
2022-05-26 13:30:00,40.39,40.45,40.34,40.45,106009.0,35.0402,35.0923,34.9969,35.0923,106009.0
2022-05-26 14:00:00,40.44,40.46,40.33,40.33,187766.0,35.0836,35.101,34.9882,34.9882,187766.0
2022-05-26 14:30:00,40.34,40.36,40.2,40.23,144345.0,34.9969,35.0142,34.8754,34.9014,144345.0
2022-05-26 15:00:00,40.23,40.25,40.05,40.2,313606.0,34.9014,34.9188,34.7453,34.8754,313606.0
2022-05-26 15:30:00,40.19,40.43,40.18,40.3,732991.0,34.8667,35.075,34.8581,34.9622,732991.0
2022-05-27 09:30:00,40.3,41.04,40.23,40.83,541914.0,34.9622,35.6042,34.9014,35.422,541914.0
2022-05-27 10:00:00,40.83,40.83,40.5,40.51,252650.0,35.422,35.422,35.1357,35.1444,252650.0
2022-05-27 10:30:00,40.55,40.56,40.38,40.4,186424.0,35.1791,35.1877,35.0316,35.0489,186424.0
2022-05-27 11:00:00,40.41,40.57,40.37,40.52,166522.0,35.0576,35.1964,35.0229,35.153,166522.0
2022-05-27 11:30:00,40.52,40.61,40.42,40.6,164166.0,35.153,35.2311,35.0663,35.2224,164166.0
2022-05-27 12:00:00,40.61,40.64,40.52,40.57,139272.0,35.2311,35.2571,35.153,35.1964,139272.0
2022-05-27 12:30:00,40.55,40.57,40.47,40.52,85281.0,35.1791,35.1964,35.1097,35.153,85281.0
2022-05-27 13:00:00,40.52,40.53,40.41,40.44,66952.0,35.153,35.1617,35.0576,35.0836,66952.0
2022-05-27 13:30:00,40.46,40.47,40.38,40.44,80645.0,35.101,35.1097,35.0316,35.0836,80645.0
2022-05-27 14:00:00,40.44,40.59,40.42,40.58,82364.0,35.0836,35.2138,35.0663,35.2051,82364.0
2022-05-27 14:30:00,40.57,40.64,40.56,40.64,125605.0,35.1964,35.2571,35.1877,35.2571,125605.0
2022-05-27 15:00:00,40.65,40.8,40.63,40.76,207898.0,35.2658,35.3959,35.2485,35.3612,207898.0
2022-05-27 15:30:00,40.76,40.88,40.7,40.87,569678.0,35.3612,35.4653,35.3092,35.4567,569678.0
2022-05-31 09:30:00,40.34,40.79,40.22,40.66,396853.0,34.9969,35.3873,34.8928,35.2745,396853.0
2022-05-31 10:00:00,40.64,40.88,40.47,40.61,256666.0,35.2571,35.4653,35.1097,35.2311,256666.0
2022-05-31 10:30:00,40.61,40.76,40.48,40.73,319626.0,35.2311,35.3612,35.1183,35.3352,319626.0
2022-05-31 11:00:00,40.71,40.89,40.56,40.84,333933.0,35.3179,35.474,35.1877,35.4306,333933.0
2022-05-31 11:30:00,40.83,41.05,40.75,41.01,133307.0,35.422,35.6128,35.3526,35.5781,133307.0
2022-05-31 12:00:00,41.02,41.13,40.87,41.0,184660.0,35.5868,35.6822,35.4567,35.5695,184660.0
2022-05-31 12:30:00,40.99,41.28,40.96,41.16,187181.0,35.5608,35.8124,35.5348,35.7083,187181.0
2022-05-31 13:00:00,41.15,41.19,41.01,41.05,205652.0,35.6996,35.7343,35.5781,35.6128,205652.0
2022-05-31 13:30:00,41.04,41.41,41.03,41.4,209044.0,35.6042,35.9251,35.5955,35.9165,209044.0
2022-05-31 14:00:00,41.39,41.46,41.29,41.32,271778.0,35.9078,35.9685,35.821,35.8471,271778.0
2022-05-31 14:30:00,41.32,41.37,41.05,41.16,332984.0,35.8471,35.8904,35.6128,35.7083,332984.0
2022-05-31 15:00:00,41.16,41.44,41.08,41.43,427682.0,35.7083,35.9512,35.6389,35.9425,427682.0
2022-05-31 15:30:00,41.43,41.67,41.36,41.38,1352668.0,35.9425,36.1507,35.8818,35.8991,1352668.0
2022-06-01 09:30:00,41.34,41.5,40.66,40.71,406472.0,35.8644,36.0032,35.2745,35.3179,406472.0
2022-06-01 10:00:00,40.74,40.88,40.04,40.05,391716.0,35.3439,35.4653,34.7366,34.7453,391716.0
2022-06-01 10:30:00,40.04,40.16,39.82,40.16,356824.0,34.7366,34.8407,34.5457,34.8407,356824.0
2022-06-01 11:00:00,40.14,40.14,39.79,39.85,274458.0,34.8234,34.8234,34.5197,34.5718,274458.0
2022-06-01 11:30:00,39.84,39.87,39.63,39.76,153390.0,34.5631,34.5891,34.3809,34.4937,153390.0
2022-06-01 12:00:00,39.76,39.93,39.69,39.83,186869.0,34.4937,34.6412,34.433,34.5544,186869.0
2022-06-01 12:30:00,39.83,39.9,39.64,39.82,150867.0,34.5544,34.6152,34.3896,34.5457,150867.0
2022-06-01 13:00:00,39.82,40.23,39.77,40.21,205278.0,34.5457,34.9014,34.5024,34.8841,205278.0
2022-06-01 13:30:00,40.21,40.31,40.14,40.23,188234.0,34.8841,34.9708,34.8234,34.9014,188234.0
2022-06-01 14:00:00,40.22,40.45,40.18,40.4,213750.0,34.8928,35.0923,34.8581,35.0489,213750.0
2022-06-01 14:30:00,40.4,40.49,40.33,40.34,249193.0,35.0489,35.127,34.9882,34.9969,249193.0
2022-06-01 15:00:00,40.33,40.45,40.2,40.36,226534.0,34.9882,35.0923,34.8754,35.0142,226534.0
2022-06-01 15:30:00,40.37,40.37,40.02,40.03,596408.0,35.0229,35.0229,34.7193,34.7279,596408.0
2022-06-02 09:30:00,40.02,40.26,39.91,40.23,342964.0,34.7193,34.9275,34.6238,34.9014,342964.0
2022-06-02 10:00:00,40.23,40.42,40.08,40.23,272961.0,34.9014,35.0663,34.7713,34.9014,272961.0
2022-06-02 10:30:00,40.25,40.49,40.19,40.48,232729.0,34.9188,35.127,34.8667,35.1183,232729.0
2022-06-02 11:00:00,40.47,40.71,40.44,40.69,178261.0,35.1097,35.3179,35.0836,35.3005,178261.0
2022-06-02 11:30:00,40.69,40.88,40.6,40.72,161154.0,35.3005,35.4653,35.2224,35.3265,161154.0
2022-06-02 12:00:00,40.72,40.88,40.69,40.84,98639.0,35.3265,35.4653,35.3005,35.4306,98639.0
2022-06-02 12:30:00,40.85,40.95,40.8,40.84,108721.0,35.4393,35.5261,35.3959,35.4306,108721.0
2022-06-02 13:00:00,40.84,40.93,40.76,40.92,118119.0,35.4306,35.5087,35.3612,35.5001,118119.0
2022-06-02 13:30:00,40.91,41.0,40.88,40.98,132440.0,35.4914,35.5695,35.4653,35.5521,132440.0
2022-06-02 14:00:00,40.98,41.03,40.92,40.95,138006.0,35.5521,35.5955,35.5001,35.5261,138006.0
2022-06-02 14:30:00,40.95,41.05,40.87,40.88,119305.0,35.5261,35.6128,35.4567,35.4653,119305.0
2022-06-02 15:00:00,40.88,41.0,40.85,40.89,199799.0,35.4653,35.5695,35.4393,35.474,199799.0
2022-06-02 15:30:00,40.89,41.11,40.81,41.09,602881.0,35.474,35.6649,35.4046,35.6475,602881.0
2022-06-03 09:30:00,40.65,40.89,40.45,40.71,232917.0,35.2658,35.474,35.0923,35.3179,232917.0
2022-06-03 10:00:00,40.72,40.77,40.52,40.58,183427.0,35.3265,35.3699,35.153,35.2051,183427.0
2022-06-03 10:30:00,40.57,40.65,40.29,40.49,225195.0,35.1964,35.2658,34.9535,35.127,225195.0
2022-06-03 11:00:00,40.49,40.49,40.28,40.47,334933.0,35.127,35.127,34.9448,35.1097,334933.0
2022-06-03 11:30:00,40.48,40.62,40.42,40.48,89639.0,35.1183,35.2398,35.0663,35.1183,89639.0
2022-06-03 12:00:00,40.48,40.55,40.31,40.43,65173.0,35.1183,35.1791,34.9708,35.075,65173.0
2022-06-03 12:30:00,40.43,40.64,40.37,40.64,75100.0,35.075,35.2571,35.0229,35.2571,75100.0
2022-06-03 13:00:00,40.64,40.76,40.47,40.56,136242.0,35.2571,35.3612,35.1097,35.1877,136242.0
2022-06-03 13:30:00,40.56,40.56,40.42,40.47,86818.0,35.1877,35.1877,35.0663,35.1097,86818.0
2022-06-03 14:00:00,40.46,40.63,40.43,40.63,95917.0,35.101,35.2485,35.075,35.2485,95917.0
2022-06-03 14:30:00,40.63,40.63,40.42,40.53,135817.0,35.2485,35.2485,35.0663,35.1617,135817.0
2022-06-03 15:00:00,40.54,40.57,40.37,40.5,167895.0,35.1704,35.1964,35.0229,35.1357,167895.0
2022-06-03 15:30:00,40.49,40.58,40.42,40.47,409872.0,35.127,35.2051,35.0663,35.1097,409872.0
2022-06-06 09:30:00,40.9,41.21,40.6,41.19,285590.0,35.4827,35.7516,35.2224,35.7343,285590.0
2022-06-06 10:00:00,41.2,41.39,41.19,41.27,218419.0,35.743,35.9078,35.7343,35.8037,218419.0
2022-06-06 10:30:00,41.27,41.3,41.04,41.07,160767.0,35.8037,35.8297,35.6042,35.6302,160767.0
2022-06-06 11:00:00,41.07,41.09,40.8,40.84,156990.0,35.6302,35.6475,35.3959,35.4306,156990.0
2022-06-06 11:30:00,40.87,40.88,40.76,40.84,232642.0,35.4567,35.4653,35.3612,35.4306,232642.0
2022-06-06 12:00:00,40.83,40.84,40.58,40.6,110098.0,35.422,35.4306,35.2051,35.2224,110098.0
2022-06-06 12:30:00,40.6,40.81,40.56,40.8,75795.0,35.2224,35.4046,35.1877,35.3959,75795.0
2022-06-06 13:00:00,40.8,40.81,40.66,40.7,102022.0,35.3959,35.4046,35.2745,35.3092,102022.0
2022-06-06 13:30:00,40.7,40.98,40.69,40.98,101705.0,35.3092,35.5521,35.3005,35.5521,101705.0
2022-06-06 14:00:00,40.97,40.98,40.63,40.66,101331.0,35.5434,35.5521,35.2485,35.2745,101331.0
2022-06-06 14:30:00,40.65,40.71,40.53,40.66,99127.0,35.2658,35.3179,35.1617,35.2745,99127.0
2022-06-06 15:00:00,40.65,40.7,40.57,40.65,89928.0,35.2658,35.3092,35.1964,35.2658,89928.0
2022-06-06 15:30:00,40.64,40.7,40.55,40.6,472725.0,35.2571,35.3092,35.1791,35.2224,472725.0
2022-06-07 09:30:00,40.11,40.3,39.95,40.21,278256.0,34.7973,34.9622,34.6585,34.8841,278256.0
2022-06-07 10:00:00,40.21,40.42,40.15,40.41,189796.0,34.8841,35.0663,34.832,35.0576,189796.0
2022-06-07 10:30:00,40.41,40.73,40.4,40.69,164280.0,35.0576,35.3352,35.0489,35.3005,164280.0
2022-06-07 11:00:00,40.7,40.81,40.61,40.67,122651.0,35.3092,35.4046,35.2311,35.2832,122651.0
2022-06-07 11:30:00,40.66,40.69,40.5,40.59,99249.0,35.2745,35.3005,35.1357,35.2138,99249.0
2022-06-07 12:00:00,40.59,40.69,40.54,40.68,98648.0,35.2138,35.3005,35.1704,35.2918,98648.0
2022-06-07 12:30:00,40.68,40.87,40.62,40.87,174076.0,35.2918,35.4567,35.2398,35.4567,174076.0
2022-06-07 13:00:00,40.87,40.93,40.85,40.87,128371.0,35.4567,35.5087,35.4393,35.4567,128371.0
2022-06-07 13:30:00,40.87,40.88,40.73,40.75,95503.0,35.4567,35.4653,35.3352,35.3526,95503.0
2022-06-07 14:00:00,40.74,40.94,40.73,40.91,107032.0,35.3439,35.5174,35.3352,35.4914,107032.0
2022-06-07 14:30:00,40.91,40.99,40.79,40.9,98963.0,35.4914,35.5608,35.3873,35.4827,98963.0
2022-06-07 15:00:00,40.89,40.96,40.87,40.95,113356.0,35.474,35.5348,35.4567,35.5261,113356.0
2022-06-07 15:30:00,40.94,41.1,40.92,41.06,534682.0,35.5174,35.6562,35.5001,35.6215,534682.0
2022-06-08 09:30:00,40.7,40.75,40.29,40.68,306737.0,35.3092,35.3526,34.9535,35.2918,306737.0
2022-06-08 10:00:00,40.68,40.73,40.4,40.49,192216.0,35.2918,35.3352,35.0489,35.127,192216.0
2022-06-08 10:30:00,40.49,40.64,40.46,40.52,169621.0,35.127,35.2571,35.101,35.153,169621.0
2022-06-08 11:00:00,40.51,40.6,40.47,40.59,90618.0,35.1444,35.2224,35.1097,35.2138,90618.0
2022-06-08 11:30:00,40.58,40.65,40.51,40.56,115906.0,35.2051,35.2658,35.1444,35.1877,115906.0
2022-06-08 12:00:00,40.55,40.65,40.33,40.37,141344.0,35.1791,35.2658,34.9882,35.0229,141344.0
2022-06-08 12:30:00,40.37,40.38,40.06,40.28,129389.0,35.0229,35.0316,34.754,34.9448,129389.0
2022-06-08 13:00:00,40.27,40.38,40.16,40.29,70562.0,34.9361,35.0316,34.8407,34.9535,70562.0
2022-06-08 13:30:00,40.28,40.4,40.17,40.34,131200.0,34.9448,35.0489,34.8494,34.9969,131200.0
2022-06-08 14:00:00,40.33,40.44,40.33,40.36,234236.0,34.9882,35.0836,34.9882,35.0142,234236.0
2022-06-08 14:30:00,40.36,40.39,40.24,40.34,92319.0,35.0142,35.0402,34.9101,34.9969,92319.0
2022-06-08 15:00:00,40.34,40.52,40.24,40.49,182698.0,34.9969,35.153,34.9101,35.127,182698.0
2022-06-08 15:30:00,40.49,40.54,40.37,40.39,623778.0,35.127,35.1704,35.0229,35.0402,623778.0
2022-06-09 09:30:00,40.27,40.34,39.43,39.81,568856.0,34.9361,34.9969,34.2074,34.5371,568856.0
2022-06-09 10:00:00,39.79,39.85,39.4,39.76,193357.0,34.5197,34.5718,34.1814,34.4937,193357.0
2022-06-09 10:30:00,39.77,39.9,39.59,39.7,106226.0,34.5024,34.6152,34.3462,34.4416,106226.0
2022-06-09 11:00:00,39.69,39.82,39.56,39.69,115880.0,34.433,34.5457,34.3202,34.433,115880.0
2022-06-09 11:30:00,39.67,39.81,39.61,39.76,74790.0,34.4156,34.5371,34.3636,34.4937,74790.0
2022-06-09 12:00:00,39.74,39.8,39.59,39.73,61881.0,34.4763,34.5284,34.3462,34.4677,61881.0
2022-06-09 12:30:00,39.74,39.9,39.71,39.89,75318.0,34.4763,34.6152,34.4503,34.6065,75318.0
2022-06-09 13:00:00,39.91,39.92,39.72,39.75,114603.0,34.6238,34.6325,34.459,34.485,114603.0
2022-06-09 13:30:00,39.75,39.81,39.63,39.8,88657.0,34.485,34.5371,34.3809,34.5284,88657.0
2022-06-09 14:00:00,39.8,39.8,39.68,39.75,93773.0,34.5284,34.5284,34.4243,34.485,93773.0
2022-06-09 14:30:00,39.74,39.74,39.38,39.43,138840.0,34.4763,34.4763,34.164,34.2074,138840.0
2022-06-09 15:00:00,39.41,39.42,39.17,39.17,137556.0,34.1901,34.1987,33.9818,33.9818,137556.0
2022-06-09 15:30:00,39.17,39.18,38.86,38.87,619006.0,33.9818,33.9905,33.7129,33.7216,619006.0
2022-06-10 09:30:00,37.8,38.11,37.71,37.77,478273.0,32.7933,33.0622,32.7152,32.7673,478273.0
2022-06-10 10:00:00,37.75,37.77,37.23,37.26,294476.0,32.7499,32.7673,32.2988,32.3248,294476.0
2022-06-10 10:30:00,37.23,37.52,37.21,37.35,179803.0,32.2988,32.5504,32.2814,32.4029,179803.0
2022-06-10 11:00:00,37.34,37.36,36.94,37.06,272556.0,32.3942,32.4116,32.0472,32.1513,272556.0
2022-06-10 11:30:00,37.04,37.07,36.9,37.06,224508.0,32.134,32.16,32.0125,32.1513,224508.0
2022-06-10 12:00:00,37.07,37.31,36.99,37.03,130348.0,32.16,32.3682,32.0906,32.1253,130348.0
2022-06-10 12:30:00,37.03,37.09,36.85,36.92,108368.0,32.1253,32.1773,31.9691,32.0299,108368.0
2022-06-10 13:00:00,36.93,37.06,36.81,37.05,139758.0,32.0385,32.1513,31.9344,32.1426,139758.0
2022-06-10 13:30:00,37.05,37.06,36.76,36.79,301634.0,32.1426,32.1513,31.8911,31.9171,301634.0
2022-06-10 14:00:00,36.78,36.98,36.66,36.8,171188.0,31.9084,32.0819,31.8043,31.9258,171188.0
2022-06-10 14:30:00,36.8,36.98,36.77,36.94,194416.0,31.9258,32.0819,31.8997,32.0472,194416.0
2022-06-10 15:00:00,36.94,37.02,36.75,36.82,327439.0,32.0472,32.1166,31.8824,31.9431,327439.0
2022-06-10 15:30:00,36.83,36.83,36.5,36.58,897613.0,31.9518,31.9518,31.6655,31.7349,897613.0
2022-06-13 09:30:00,35.51,36.04,35.37,35.64,760956.0,30.8066,31.2664,30.6852,30.9194,760956.0
2022-06-13 10:00:00,35.63,35.85,35.32,35.32,317454.0,30.9107,31.1016,30.6418,30.6418,317454.0
2022-06-13 10:30:00,35.31,35.35,35.12,35.21,383273.0,30.6331,30.6678,30.4683,30.5464,383273.0
2022-06-13 11:00:00,35.2,35.65,35.11,35.51,283806.0,30.5377,30.9281,30.4596,30.8066,283806.0
2022-06-13 11:30:00,35.49,35.9,35.44,35.69,283452.0,30.7893,31.145,30.7459,30.9628,283452.0
2022-06-13 12:00:00,35.68,35.77,35.58,35.66,250779.0,30.9541,31.0322,30.8673,30.9367,250779.0
2022-06-13 12:30:00,35.65,35.96,35.52,35.53,226473.0,30.9281,31.197,30.8153,30.824,226473.0
2022-06-13 13:00:00,35.54,35.54,35.41,35.47,160520.0,30.8326,30.8326,30.7199,30.7719,160520.0
2022-06-13 13:30:00,35.46,35.85,35.39,35.77,194753.0,30.7632,31.1016,30.7025,31.0322,194753.0
2022-06-13 14:00:00,35.77,35.77,35.46,35.61,186160.0,31.0322,31.0322,30.7632,30.8934,186160.0
2022-06-13 14:30:00,35.6,35.96,35.57,35.69,249692.0,30.8847,31.197,30.8587,30.9628,249692.0
2022-06-13 15:00:00,35.69,35.89,35.48,35.49,386240.0,30.9628,31.1363,30.7806,30.7893,386240.0
2022-06-13 15:30:00,35.48,35.5,35.19,35.44,884160.0,30.7806,30.7979,30.529,30.7459,884160.0
2022-06-14 09:30:00,35.66,36.15,35.48,36.12,383610.0,30.9367,31.3618,30.7806,31.3358,383610.0
2022-06-14 10:00:00,36.12,36.24,35.86,35.86,308598.0,31.3358,31.4399,31.1103,31.1103,308598.0
2022-06-14 10:30:00,35.87,36.17,35.85,36.07,323138.0,31.1189,31.3792,31.1016,31.2924,323138.0
2022-06-14 11:00:00,36.07,36.18,35.62,35.78,296811.0,31.2924,31.3879,30.902,31.0409,296811.0
2022-06-14 11:30:00,35.78,35.99,35.69,35.94,346373.0,31.0409,31.223,30.9628,31.1797,346373.0
2022-06-14 12:00:00,35.93,35.93,35.62,35.7,417716.0,31.171,31.171,30.902,30.9715,417716.0
2022-06-14 12:30:00,35.69,35.76,35.51,35.62,520720.0,30.9628,31.0235,30.8066,30.902,520720.0
2022-06-14 13:00:00,35.64,35.85,35.55,35.59,350444.0,30.9194,31.1016,30.8413,30.876,350444.0
2022-06-14 13:30:00,35.59,35.62,35.25,35.38,316940.0,30.876,30.902,30.5811,30.6938,316940.0
2022-06-14 14:00:00,35.38,35.6,35.38,35.6,168351.0,30.6938,30.8847,30.6938,30.8847,168351.0
2022-06-14 14:30:00,35.61,35.61,35.31,35.36,162491.0,30.8934,30.8934,30.6331,30.6765,162491.0
2022-06-14 15:00:00,35.36,35.44,35.17,35.39,340278.0,30.6765,30.7459,30.5117,30.7025,340278.0
2022-06-14 15:30:00,35.39,35.69,35.38,35.66,1067393.0,30.7025,30.9628,30.6938,30.9367,1067393.0
2022-06-15 09:30:00,36.11,36.5,35.94,36.36,456394.0,31.3271,31.6655,31.1797,31.544,456394.0
2022-06-15 10:00:00,36.37,36.53,36.24,36.52,286729.0,31.5527,31.6915,31.4399,31.6828,286729.0
2022-06-15 10:30:00,36.54,36.56,36.18,36.3,259391.0,31.7002,31.7175,31.3879,31.492,259391.0
2022-06-15 11:00:00,36.31,36.41,36.16,36.4,301913.0,31.5007,31.5874,31.3705,31.5787,301913.0
2022-06-15 11:30:00,36.39,36.72,36.38,36.69,156900.0,31.5701,31.8563,31.5614,31.8303,156900.0
2022-06-15 12:00:00,36.69,36.75,36.61,36.68,143990.0,31.8303,31.8824,31.7609,31.8216,143990.0
2022-06-15 12:30:00,36.68,36.72,36.37,36.43,273254.0,31.8216,31.8563,31.5527,31.6048,273254.0
2022-06-15 13:00:00,36.43,36.6,36.39,36.59,172501.0,31.6048,31.7522,31.5701,31.7436,172501.0
2022-06-15 13:30:00,36.59,36.64,36.38,36.44,320858.0,31.7436,31.7869,31.5614,31.6134,320858.0
2022-06-15 14:00:00,36.51,36.79,35.95,36.02,331682.0,31.6742,31.9171,31.1883,31.2491,331682.0
2022-06-15 14:30:00,36.01,36.76,35.7,36.21,665595.0,31.2404,31.8911,30.9715,31.4139,665595.0
2022-06-15 15:00:00,36.2,36.72,36.19,36.72,651333.0,31.4052,31.8563,31.3965,31.8563,651333.0
2022-06-15 15:30:00,36.71,36.84,36.24,36.29,1191364.0,31.8477,31.9605,31.4399,31.4833,1191364.0
2022-06-16 09:30:00,35.48,35.58,34.55,34.55,570900.0,30.7806,30.8673,29.9738,29.9738,570900.0
2022-06-16 10:00:00,34.55,34.93,34.5,34.91,272951.0,29.9738,30.3034,29.9304,30.2861,272951.0
2022-06-16 10:30:00,34.9,34.91,34.67,34.68,216677.0,30.2774,30.2861,30.0779,30.0866,216677.0
2022-06-16 11:00:00,34.68,35.07,34.66,35.01,205357.0,30.0866,30.4249,30.0692,30.3728,205357.0
2022-06-16 11:30:00,35.02,35.04,34.77,34.88,280291.0,30.3815,30.3989,30.1646,30.2601,280291.0
2022-06-16 12:00:00,34.89,34.97,34.7,34.95,178587.0,30.2687,30.3381,30.1039,30.3208,178587.0
2022-06-16 12:30:00,34.95,35.15,34.86,35.08,171321.0,30.3208,30.4943,30.2427,30.4336,171321.0
2022-06-16 13:00:00,35.06,35.2,34.96,35.12,234091.0,30.4162,30.5377,30.3295,30.4683,234091.0
2022-06-16 13:30:00,35.11,35.16,34.85,34.86,269446.0,30.4596,30.503,30.234,30.2427,269446.0
2022-06-16 14:00:00,34.85,34.97,34.81,34.94,286836.0,30.234,30.3381,30.1993,30.3121,286836.0
2022-06-16 14:30:00,34.94,35.07,34.83,34.89,335658.0,30.3121,30.4249,30.2167,30.2687,335658.0
2022-06-16 15:00:00,34.88,35.22,34.86,35.16,279135.0,30.2601,30.555,30.2427,30.503,279135.0
2022-06-16 15:30:00,35.15,35.17,34.87,35.05,907031.0,30.4943,30.5117,30.2514,30.4075,907031.0
2022-06-17 09:30:00,35.1,35.87,35.1,35.69,777475.0,30.4509,31.1189,30.4509,30.9628,777475.0
2022-06-17 10:00:00,35.7,35.73,35.17,35.2,248519.0,30.9715,30.9975,30.5117,30.5377,248519.0
2022-06-17 10:30:00,35.21,35.23,34.83,35.01,324452.0,30.5464,30.5637,30.2167,30.3728,324452.0
2022-06-17 11:00:00,35.01,35.34,34.93,35.26,302273.0,30.3728,30.6591,30.3034,30.5897,302273.0
2022-06-17 11:30:00,35.26,35.34,35.02,35.03,292787.0,30.5897,30.6591,30.3815,30.3902,292787.0
2022-06-17 12:00:00,35.03,35.35,34.93,35.29,255853.0,30.3902,30.6678,30.3034,30.6158,255853.0
2022-06-17 12:30:00,35.3,35.39,35.19,35.26,189531.0,30.6244,30.7025,30.529,30.5897,189531.0
2022-06-17 13:00:00,35.27,35.59,35.23,35.32,242667.0,30.5984,30.876,30.5637,30.6418,242667.0
2022-06-17 13:30:00,35.32,35.5,35.25,35.47,384587.0,30.6418,30.7979,30.5811,30.7719,384587.0
2022-06-17 14:00:00,35.48,35.71,35.46,35.56,250311.0,30.7806,30.9801,30.7632,30.85,250311.0
2022-06-17 14:30:00,35.55,35.73,35.48,35.59,339908.0,30.8413,30.9975,30.7806,30.876,339908.0
2022-06-17 15:00:00,35.59,35.71,35.41,35.66,833728.0,30.876,30.9801,30.7199,30.9367,833728.0
2022-06-17 15:30:00,35.66,35.71,35.53,35.62,2123387.0,30.9367,30.9801,30.824,30.902,2123387.0
2022-06-21 09:30:00,36.59,36.86,35.94,36.25,390699.0,31.7436,31.9778,31.1797,31.4486,390699.0
2022-06-21 10:00:00,36.23,36.43,35.99,36.02,207015.0,31.4313,31.6048,31.223,31.2491,207015.0
2022-06-21 10:30:00,36.03,36.2,35.96,36.14,322035.0,31.2577,31.4052,31.197,31.3532,322035.0
2022-06-21 11:00:00,36.13,36.16,35.94,35.94,238341.0,31.3445,31.3705,31.1797,31.1797,238341.0
2022-06-21 11:30:00,35.95,35.95,35.71,35.75,138293.0,31.1883,31.1883,30.9801,31.0148,138293.0
2022-06-21 12:00:00,35.75,35.98,35.74,35.97,109923.0,31.0148,31.2144,31.0062,31.2057,109923.0
2022-06-21 12:30:00,35.97,36.01,35.86,35.98,176771.0,31.2057,31.2404,31.1103,31.2144,176771.0
2022-06-21 13:00:00,35.98,36.09,35.91,35.93,169268.0,31.2144,31.3098,31.1536,31.171,169268.0
2022-06-21 13:30:00,35.93,36.07,35.79,35.83,205260.0,31.171,31.2924,31.0495,31.0842,205260.0
2022-06-21 14:00:00,35.84,36.03,35.82,35.99,348155.0,31.0929,31.2577,31.0756,31.223,348155.0
2022-06-21 14:30:00,36.0,36.14,35.96,36.14,150722.0,31.2317,31.3532,31.197,31.3532,150722.0
2022-06-21 15:00:00,36.14,36.25,36.12,36.18,242432.0,31.3532,31.4486,31.3358,31.3879,242432.0
2022-06-21 15:30:00,36.18,36.23,36.09,36.17,1092501.0,31.3879,31.4313,31.3098,31.3792,1092501.0
2022-06-22 09:30:00,35.79,36.05,35.67,35.86,389255.0,31.0495,31.2751,30.9454,31.1103,389255.0
2022-06-22 10:00:00,35.87,36.34,35.87,36.33,227868.0,31.1189,31.5267,31.1189,31.518,227868.0
2022-06-22 10:30:00,36.34,36.51,36.24,36.3,274383.0,31.5267,31.6742,31.4399,31.492,274383.0
2022-06-22 11:00:00,36.3,36.33,36.11,36.22,204681.0,31.492,31.518,31.3271,31.4226,204681.0
2022-06-22 11:30:00,36.22,36.26,36.0,36.03,197212.0,31.4226,31.4573,31.2317,31.2577,197212.0
2022-06-22 12:00:00,36.03,36.14,35.94,36.07,199998.0,31.2577,31.3532,31.1797,31.2924,199998.0
2022-06-22 12:30:00,36.07,36.19,36.04,36.17,164587.0,31.2924,31.3965,31.2664,31.3792,164587.0
2022-06-22 13:00:00,36.18,36.26,36.1,36.26,104360.0,31.3879,31.4573,31.3185,31.4573,104360.0
2022-06-22 13:30:00,36.26,36.33,36.18,36.3,114239.0,31.4573,31.518,31.3879,31.492,114239.0
2022-06-22 14:00:00,36.3,36.47,36.26,36.3,235247.0,31.492,31.6395,31.4573,31.492,235247.0
2022-06-22 14:30:00,36.31,36.44,36.28,36.42,161367.0,31.5007,31.6134,31.4746,31.5961,161367.0
2022-06-22 15:00:00,36.43,36.47,36.35,36.41,353085.0,31.6048,31.6395,31.5354,31.5874,353085.0
2022-06-22 15:30:00,36.41,36.52,36.33,36.33,1077124.0,31.5874,31.6828,31.518,31.518,1077124.0
2022-06-23 09:30:00,36.13,36.27,35.9,36.12,236842.0,31.3445,31.466,31.145,31.3358,236842.0
2022-06-23 10:00:00,36.11,36.12,35.66,35.78,199183.0,31.3271,31.3358,30.9367,31.0409,199183.0
2022-06-23 10:30:00,35.8,35.96,35.72,35.8,294206.0,31.0582,31.197,30.9888,31.0582,294206.0
2022-06-23 11:00:00,35.81,35.99,35.74,35.8,191627.0,31.0669,31.223,31.0062,31.0582,191627.0
2022-06-23 11:30:00,35.81,35.83,35.47,35.48,244552.0,31.0669,31.0842,30.7719,30.7806,244552.0
2022-06-23 12:00:00,35.47,35.48,35.26,35.3,264243.0,30.7719,30.7806,30.5897,30.6244,264243.0
2022-06-23 12:30:00,35.3,35.31,34.99,35.03,253841.0,30.6244,30.6331,30.3555,30.3902,253841.0
2022-06-23 13:00:00,35.04,35.18,34.96,34.98,226658.0,30.3989,30.5203,30.3295,30.3468,226658.0
2022-06-23 13:30:00,34.97,35.04,34.79,34.93,191112.0,30.3381,30.3989,30.182,30.3034,191112.0
2022-06-23 14:00:00,34.93,34.97,34.79,34.83,301207.0,30.3034,30.3381,30.182,30.2167,301207.0
2022-06-23 14:30:00,34.83,35.08,34.82,34.9,418720.0,30.2167,30.4336,30.208,30.2774,418720.0
2022-06-23 15:00:00,34.9,34.92,34.8,34.86,780797.0,30.2774,30.2948,30.1907,30.2427,780797.0
2022-06-23 15:30:00,34.86,35.17,34.85,35.15,1481932.0,30.2427,30.5117,30.234,30.4943,1481932.0
2022-06-24 09:30:00,35.27,36.11,35.11,36.08,518830.0,30.5984,31.3271,30.4596,31.3011,518830.0
2022-06-24 10:00:00,36.11,36.63,36.08,36.55,334171.0,31.3271,31.7783,31.3011,31.7089,334171.0
2022-06-24 10:30:00,36.55,36.82,36.55,36.75,166580.0,31.7089,31.9431,31.7089,31.8824,166580.0
2022-06-24 11:00:00,36.75,36.94,36.74,36.89,257103.0,31.8824,32.0472,31.8737,32.0038,257103.0
2022-06-24 11:30:00,36.9,37.07,36.87,36.91,214330.0,32.0125,32.16,31.9865,32.0212,214330.0
2022-06-24 12:00:00,36.91,36.92,36.76,36.81,145657.0,32.0212,32.0299,31.8911,31.9344,145657.0
2022-06-24 12:30:00,36.81,36.99,36.79,36.96,124914.0,31.9344,32.0906,31.9171,32.0646,124914.0
2022-06-24 13:00:00,36.95,37.1,36.92,36.98,140712.0,32.0559,32.186,32.0299,32.0819,140712.0
2022-06-24 13:30:00,36.97,37.08,36.94,36.99,160957.0,32.0732,32.1687,32.0472,32.0906,160957.0
2022-06-24 14:00:00,37.0,37.06,36.87,36.94,136644.0,32.0993,32.1513,31.9865,32.0472,136644.0
2022-06-24 14:30:00,36.94,36.99,36.86,36.91,171696.0,32.0472,32.0906,31.9778,32.0212,171696.0
2022-06-24 15:00:00,36.9,36.99,36.88,36.95,232800.0,32.0125,32.0906,31.9952,32.0559,232800.0
2022-06-24 15:30:00,36.95,37.06,36.88,37.04,953661.0,32.0559,32.1513,31.9952,32.134,953661.0
2022-06-27 09:30:00,37.28,37.43,36.4,36.44,364552.0,32.3422,32.4723,31.5787,31.6134,364552.0
2022-06-27 10:00:00,36.45,36.54,36.18,36.25,301363.0,31.6221,31.7002,31.3879,31.4486,301363.0
2022-06-27 10:30:00,36.22,36.7,36.22,36.59,290067.0,31.4226,31.839,31.4226,31.7436,290067.0
2022-06-27 11:00:00,36.59,36.83,36.54,36.73,246062.0,31.7436,31.9518,31.7002,31.865,246062.0
2022-06-27 11:30:00,36.73,36.81,36.62,36.68,214119.0,31.865,31.9344,31.7696,31.8216,214119.0
2022-06-27 12:00:00,36.67,36.69,36.4,36.45,164824.0,31.813,31.8303,31.5787,31.6221,164824.0
2022-06-27 12:30:00,36.43,36.48,36.32,36.46,102292.0,31.6048,31.6481,31.5093,31.6308,102292.0
2022-06-27 13:00:00,36.46,36.52,36.35,36.39,172770.0,31.6308,31.6828,31.5354,31.5701,172770.0
2022-06-27 13:30:00,36.38,36.39,36.21,36.34,165911.0,31.5614,31.5701,31.4139,31.5267,165911.0
2022-06-27 14:00:00,36.35,36.43,36.3,36.33,198408.0,31.5354,31.6048,31.492,31.518,198408.0
2022-06-27 14:30:00,36.32,36.4,36.31,36.33,166199.0,31.5093,31.5787,31.5007,31.518,166199.0
2022-06-27 15:00:00,36.33,36.42,36.17,36.38,365342.0,31.518,31.5961,31.3792,31.5614,365342.0
2022-06-27 15:30:00,36.37,36.42,36.26,36.4,801097.0,31.5527,31.5961,31.4573,31.5787,801097.0
2022-06-28 09:30:00,37.42,38.08,37.03,37.93,795945.0,32.4636,33.0362,32.1253,32.9061,795945.0
2022-06-28 10:00:00,37.93,37.99,37.63,37.76,310052.0,32.9061,32.9581,32.6458,32.7586,310052.0
2022-06-28 10:30:00,37.76,37.78,37.47,37.69,284066.0,32.7586,32.776,32.507,32.6979,284066.0
2022-06-28 11:00:00,37.68,37.74,37.1,37.14,168733.0,32.6892,32.7412,32.186,32.2207,168733.0
2022-06-28 11:30:00,37.12,37.16,36.97,37.05,186791.0,32.2034,32.2381,32.0732,32.1426,186791.0
2022-06-28 12:00:00,37.05,37.22,37.02,37.2,122275.0,32.1426,32.2901,32.1166,32.2728,122275.0
2022-06-28 12:30:00,37.19,37.2,37.03,37.05,197840.0,32.2641,32.2728,32.1253,32.1426,197840.0
2022-06-28 13:00:00,37.04,37.11,36.84,36.96,158882.0,32.134,32.1947,31.9605,32.0646,158882.0
2022-06-28 13:30:00,36.95,36.99,36.86,36.89,106620.0,32.0559,32.0906,31.9778,32.0038,106620.0
2022-06-28 14:00:00,36.89,36.95,36.71,36.77,100262.0,32.0038,32.0559,31.8477,31.8997,100262.0
2022-06-28 14:30:00,36.77,36.77,36.63,36.7,210784.0,31.8997,31.8997,31.7783,31.839,210784.0
2022-06-28 15:00:00,36.71,36.91,36.62,36.88,215633.0,31.8477,32.0212,31.7696,31.9952,215633.0
2022-06-28 15:30:00,36.88,36.9,36.72,36.74,558079.0,31.9952,32.0125,31.8563,31.8737,558079.0
2022-06-29 09:30:00,36.83,36.91,36.22,36.34,172759.0,31.9518,32.0212,31.4226,31.5267,172759.0
2022-06-29 10:00:00,36.32,36.53,36.24,36.42,95731.0,31.5093,31.6915,31.4399,31.5961,95731.0
2022-06-29 10:30:00,36.42,36.62,36.27,36.31,84562.0,31.5961,31.7696,31.466,31.5007,84562.0
2022-06-29 11:00:00,36.33,36.41,36.2,36.24,74136.0,31.518,31.5874,31.4052,31.4399,74136.0
2022-06-29 11:30:00,36.22,36.37,36.16,36.25,91739.0,31.4226,31.5527,31.3705,31.4486,91739.0
2022-06-29 12:00:00,36.25,36.29,35.99,36.02,90430.0,31.4486,31.4833,31.223,31.2491,90430.0
2022-06-29 12:30:00,36.02,36.14,35.99,36.1,82727.0,31.2491,31.3532,31.223,31.3185,82727.0
2022-06-29 13:00:00,36.09,36.25,35.94,36.04,99483.0,31.3098,31.4486,31.1797,31.2664,99483.0
2022-06-29 13:30:00,36.04,36.23,35.99,36.23,126222.0,31.2664,31.4313,31.223,31.4313,126222.0
2022-06-29 14:00:00,36.22,36.36,36.1,36.19,163809.0,31.4226,31.544,31.3185,31.3965,163809.0
2022-06-29 14:30:00,36.19,36.22,36.07,36.19,132182.0,31.3965,31.4226,31.2924,31.3965,132182.0
2022-06-29 15:00:00,36.19,36.22,36.05,36.21,383986.0,31.3965,31.4226,31.2751,31.4139,383986.0
2022-06-29 15:30:00,36.2,36.23,36.09,36.14,617098.0,31.4052,31.4313,31.3098,31.3532,617098.0
2022-06-30 09:30:00,35.29,35.33,34.81,34.99,323967.0,30.6158,30.6505,30.1993,30.3555,323967.0
2022-06-30 10:00:00,35.0,35.41,34.93,35.27,211842.0,30.3642,30.7199,30.3034,30.5984,211842.0
2022-06-30 10:30:00,35.26,35.5,35.2,35.48,265938.0,30.5897,30.7979,30.5377,30.7806,265938.0
2022-06-30 11:00:00,35.45,35.84,35.32,35.78,140367.0,30.7546,31.0929,30.6418,31.0409,140367.0
2022-06-30 11:30:00,35.77,35.93,35.69,35.86,185961.0,31.0322,31.171,30.9628,31.1103,185961.0
2022-06-30 12:00:00,35.86,36.16,35.75,36.16,96009.0,31.1103,31.3705,31.0148,31.3705,96009.0
2022-06-30 12:30:00,36.15,36.26,36.03,36.1,90934.0,31.3618,31.4573,31.2577,31.3185,90934.0
2022-06-30 13:00:00,36.11,36.14,35.83,35.88,85406.0,31.3271,31.3532,31.0842,31.1276,85406.0
2022-06-30 13:30:00,35.88,36.16,35.87,36.0,159081.0,31.1276,31.3705,31.1189,31.2317,159081.0
2022-06-30 14:00:00,36.01,36.02,35.81,35.95,119794.0,31.2404,31.2491,31.0669,31.1883,119794.0
2022-06-30 14:30:00,35.96,35.97,35.69,35.72,195642.0,31.197,31.2057,30.9628,30.9888,195642.0
2022-06-30 15:00:00,35.71,35.78,35.52,35.73,162241.0,30.9801,31.0409,30.8153,30.9975,162241.0
2022-06-30 15:30:00,35.72,35.83,35.52,35.71,842207.0,30.9888,31.0842,30.8153,30.9801,842207.0
2022-07-01 09:30:00,35.51,36.28,35.45,36.05,275184.0,30.8066,31.4746,30.7546,31.2751,275184.0
2022-07-01 10:00:00,36.06,36.17,35.16,35.19,274386.0,31.2838,31.3792,30.503,30.529,274386.0
2022-07-01 10:30:00,35.2,35.44,34.95,35.38,250984.0,30.5377,30.7459,30.3208,30.6938,250984.0
2022-07-01 11:00:00,35.37,35.62,35.32,35.51,179340.0,30.6852,30.902,30.6418,30.8066,179340.0
2022-07-01 11:30:00,35.53,35.63,35.36,35.43,122337.0,30.824,30.9107,30.6765,30.7372,122337.0
2022-07-01 12:00:00,35.43,35.8,35.41,35.79,140298.0,30.7372,31.0582,30.7199,31.0495,140298.0
2022-07-01 12:30:00,35.79,35.79,35.57,35.58,85709.0,31.0495,31.0495,30.8587,30.8673,85709.0
2022-07-01 13:00:00,35.58,35.76,35.58,35.76,84572.0,30.8673,31.0235,30.8673,31.0235,84572.0
2022-07-01 13:30:00,35.76,35.89,35.68,35.88,124065.0,31.0235,31.1363,30.9541,31.1276,124065.0
2022-07-01 14:00:00,35.88,36.0,35.75,35.89,103216.0,31.1276,31.2317,31.0148,31.1363,103216.0
2022-07-01 14:30:00,35.91,36.02,35.9,36.01,100281.0,31.1536,31.2491,31.145,31.2404,100281.0
2022-07-01 15:00:00,36.04,36.12,35.92,36.1,191149.0,31.2664,31.3358,31.1623,31.3185,191149.0
2022-07-01 15:30:00,36.11,36.26,36.04,36.12,696652.0,31.3271,31.4573,31.2664,31.3358,696652.0
2022-07-05 09:30:00,35.23,35.35,34.56,34.69,506615.0,30.5637,30.6678,29.9824,30.0952,506615.0
2022-07-05 10:00:00,34.68,34.98,34.59,34.97,246267.0,30.0866,30.3468,30.0085,30.3381,246267.0
2022-07-05 10:30:00,34.98,35.3,34.97,35.12,146042.0,30.3468,30.6244,30.3381,30.4683,146042.0
2022-07-05 11:00:00,35.13,35.29,35.03,35.1,144458.0,30.4769,30.6158,30.3902,30.4509,144458.0
2022-07-05 11:30:00,35.11,35.31,34.97,35.25,204159.0,30.4596,30.6331,30.3381,30.5811,204159.0
2022-07-05 12:00:00,35.23,35.42,35.23,35.34,114206.0,30.5637,30.7285,30.5637,30.6591,114206.0
2022-07-05 12:30:00,35.34,35.35,35.12,35.23,91213.0,30.6591,30.6678,30.4683,30.5637,91213.0
2022-07-05 13:00:00,35.22,35.48,35.16,35.41,111850.0,30.555,30.7806,30.503,30.7199,111850.0
2022-07-05 13:30:00,35.41,35.55,35.37,35.48,101431.0,30.7199,30.8413,30.6852,30.7806,101431.0
2022-07-05 14:00:00,35.48,35.62,35.44,35.6,94765.0,30.7806,30.902,30.7459,30.8847,94765.0
2022-07-05 14:30:00,35.61,35.73,35.58,35.61,99110.0,30.8934,30.9975,30.8673,30.8934,99110.0
2022-07-05 15:00:00,35.61,35.73,35.51,35.68,271555.0,30.8934,30.9975,30.8066,30.9541,271555.0
2022-07-05 15:30:00,35.68,35.9,35.61,35.9,583380.0,30.9541,31.145,30.8934,31.145,583380.0
2022-07-06 09:30:00,35.47,35.91,35.31,35.34,578214.0,30.7719,31.1536,30.6331,30.6591,578214.0
2022-07-06 10:00:00,35.33,35.59,35.24,35.56,267263.0,30.6505,30.876,30.5724,30.85,267263.0
2022-07-06 10:30:00,35.55,35.56,35.29,35.38,154541.0,30.8413,30.85,30.6158,30.6938,154541.0
2022-07-06 11:00:00,35.38,35.4,35.15,35.29,190039.0,30.6938,30.7112,30.4943,30.6158,190039.0
2022-07-06 11:30:00,35.29,35.38,35.16,35.36,216656.0,30.6158,30.6938,30.503,30.6765,216656.0
2022-07-06 12:00:00,35.37,35.38,35.18,35.31,137096.0,30.6852,30.6938,30.5203,30.6331,137096.0
2022-07-06 12:30:00,35.3,35.32,35.21,35.26,85794.0,30.6244,30.6418,30.5464,30.5897,85794.0
2022-07-06 13:00:00,35.27,35.4,35.27,35.3,130269.0,30.5984,30.7112,30.5984,30.6244,130269.0
2022-07-06 13:30:00,35.3,35.51,35.28,35.48,103101.0,30.6244,30.8066,30.6071,30.7806,103101.0
2022-07-06 14:00:00,35.48,35.55,35.26,35.54,223872.0,30.7806,30.8413,30.5897,30.8326,223872.0
2022-07-06 14:30:00,35.55,35.76,35.5,35.66,282478.0,30.8413,31.0235,30.7979,30.9367,282478.0
2022-07-06 15:00:00,35.68,35.87,35.54,35.85,223408.0,30.9541,31.1189,30.8326,31.1016,223408.0
2022-07-06 15:30:00,35.84,35.92,35.54,35.56,611666.0,31.0929,31.1623,30.8326,30.85,611666.0
2022-07-07 09:30:00,36.05,36.53,36.05,36.35,321163.0,31.2751,31.6915,31.2751,31.5354,321163.0
2022-07-07 10:00:00,36.34,36.34,35.94,36.16,166168.0,31.5267,31.5267,31.1797,31.3705,166168.0
2022-07-07 10:30:00,36.17,36.31,36.13,36.24,196337.0,31.3792,31.5007,31.3445,31.4399,196337.0
2022-07-07 11:00:00,36.23,36.44,36.2,36.36,283301.0,31.4313,31.6134,31.4052,31.544,283301.0
2022-07-07 11:30:00,36.35,36.42,36.29,36.41,111313.0,31.5354,31.5961,31.4833,31.5874,111313.0
2022-07-07 12:00:00,36.41,36.5,36.37,36.4,129282.0,31.5874,31.6655,31.5527,31.5787,129282.0
2022-07-07 12:30:00,36.4,36.43,36.29,36.35,97168.0,31.5787,31.6048,31.4833,31.5354,97168.0
2022-07-07 13:00:00,36.34,36.35,36.24,36.26,57723.0,31.5267,31.5354,31.4399,31.4573,57723.0
2022-07-07 13:30:00,36.25,36.38,36.24,36.36,89864.0,31.4486,31.5614,31.4399,31.544,89864.0
2022-07-07 14:00:00,36.35,36.49,36.35,36.48,77489.0,31.5354,31.6568,31.5354,31.6481,77489.0
2022-07-07 14:30:00,36.47,36.47,36.36,36.44,95145.0,31.6395,31.6395,31.544,31.6134,95145.0
2022-07-07 15:00:00,36.45,36.55,36.41,36.47,166892.0,31.6221,31.7089,31.5874,31.6395,166892.0
2022-07-07 15:30:00,36.47,36.5,36.4,36.44,430189.0,31.6395,31.6655,31.5787,31.6134,430189.0
2022-07-08 09:30:00,36.7,36.81,36.14,36.18,258806.0,31.839,31.9344,31.3532,31.3879,258806.0
2022-07-08 10:00:00,36.18,36.45,35.97,36.38,148711.0,31.3879,31.6221,31.2057,31.5614,148711.0
2022-07-08 10:30:00,36.42,36.66,36.39,36.54,151366.0,31.5961,31.8043,31.5701,31.7002,151366.0
2022-07-08 11:00:00,36.56,36.66,36.51,36.58,101260.0,31.7175,31.8043,31.6742,31.7349,101260.0
2022-07-08 11:30:00,36.55,36.62,36.33,36.46,57762.0,31.7089,31.7696,31.518,31.6308,57762.0
2022-07-08 12:00:00,36.47,36.47,36.18,36.2,73583.0,31.6395,31.6395,31.3879,31.4052,73583.0
2022-07-08 12:30:00,36.2,36.23,36.12,36.15,73585.0,31.4052,31.4313,31.3358,31.3618,73585.0
2022-07-08 13:00:00,36.14,36.21,36.08,36.2,85878.0,31.3532,31.4139,31.3011,31.4052,85878.0
2022-07-08 13:30:00,36.2,36.31,36.17,36.21,125420.0,31.4052,31.5007,31.3792,31.4139,125420.0
2022-07-08 14:00:00,36.21,36.48,36.2,36.48,106992.0,31.4139,31.6481,31.4052,31.6481,106992.0
2022-07-08 14:30:00,36.48,36.58,36.47,36.57,99968.0,31.6481,31.7349,31.6395,31.7262,99968.0
2022-07-08 15:00:00,36.57,36.6,36.49,36.53,124792.0,31.7262,31.7522,31.6568,31.6915,124792.0
2022-07-08 15:30:00,36.53,36.55,36.29,36.31,309376.0,31.6915,31.7089,31.4833,31.5007,309376.0
2022-07-11 09:30:00,35.93,36.29,35.6,36.24,213884.0,31.171,31.4833,30.8847,31.4399,213884.0
2022-07-11 10:00:00,36.24,36.38,35.98,36.02,117653.0,31.4399,31.5614,31.2144,31.2491,117653.0
2022-07-11 10:30:00,36.02,36.1,35.89,35.89,111726.0,31.2491,31.3185,31.1363,31.1363,111726.0
2022-07-11 11:00:00,35.87,36.06,35.87,36.02,131449.0,31.1189,31.2838,31.1189,31.2491,131449.0
2022-07-11 11:30:00,36.03,36.1,35.94,36.01,104921.0,31.2577,31.3185,31.1797,31.2404,104921.0
2022-07-11 12:00:00,36.02,36.07,35.97,36.03,77218.0,31.2491,31.2924,31.2057,31.2577,77218.0
2022-07-11 12:30:00,36.04,36.19,36.03,36.15,83161.0,31.2664,31.3965,31.2577,31.3618,83161.0
2022-07-11 13:00:00,36.14,36.3,36.14,36.3,71106.0,31.3532,31.492,31.3532,31.492,71106.0
2022-07-11 13:30:00,36.3,36.35,36.17,36.2,98005.0,31.492,31.5354,31.3792,31.4052,98005.0
2022-07-11 14:00:00,36.2,36.21,36.08,36.1,103119.0,31.4052,31.4139,31.3011,31.3185,103119.0
2022-07-11 14:30:00,36.1,36.17,36.04,36.05,188795.0,31.3185,31.3792,31.2664,31.2751,188795.0
2022-07-11 15:00:00,36.04,36.11,35.98,36.1,140259.0,31.2664,31.3271,31.2144,31.3185,140259.0
2022-07-11 15:30:00,36.09,36.21,36.08,36.21,423013.0,31.3098,31.4139,31.3011,31.4139,423013.0
2022-07-12 09:30:00,35.73,36.51,35.64,36.38,284651.0,30.9975,31.6742,30.9194,31.5614,284651.0
2022-07-12 10:00:00,36.41,36.49,36.11,36.36,269681.0,31.5874,31.6568,31.3271,31.544,269681.0
2022-07-12 10:30:00,36.39,36.61,36.35,36.57,182110.0,31.5701,31.7609,31.5354,31.7262,182110.0
2022-07-12 11:00:00,36.56,36.8,36.48,36.75,110620.0,31.7175,31.9258,31.6481,31.8824,110620.0
2022-07-12 11:30:00,36.76,36.84,36.71,36.77,102535.0,31.8911,31.9605,31.8477,31.8997,102535.0
2022-07-12 12:00:00,36.77,36.85,36.69,36.74,137496.0,31.8997,31.9691,31.8303,31.8737,137496.0
2022-07-12 12:30:00,36.76,36.85,36.7,36.77,94912.0,31.8911,31.9691,31.839,31.8997,94912.0
2022-07-12 13:00:00,36.77,36.81,36.53,36.58,150586.0,31.8997,31.9344,31.6915,31.7349,150586.0
2022-07-12 13:30:00,36.59,36.72,36.59,36.66,106704.0,31.7436,31.8563,31.7436,31.8043,106704.0
2022-07-12 14:00:00,36.67,36.68,36.53,36.57,81393.0,31.813,31.8216,31.6915,31.7262,81393.0
2022-07-12 14:30:00,36.57,36.59,36.39,36.4,88679.0,31.7262,31.7436,31.5701,31.5787,88679.0
2022-07-12 15:00:00,36.39,36.4,36.12,36.13,152665.0,31.5701,31.5787,31.3358,31.3445,152665.0
2022-07-12 15:30:00,36.13,36.18,35.99,36.08,422893.0,31.3445,31.3879,31.223,31.3011,422893.0
2022-07-13 09:30:00,35.66,35.79,35.21,35.23,455708.0,30.9367,31.0495,30.5464,30.5637,455708.0
2022-07-13 10:00:00,35.24,35.27,34.82,35.07,176750.0,30.5724,30.5984,30.208,30.4249,176750.0
2022-07-13 10:30:00,35.06,35.34,35.05,35.23,326957.0,30.4162,30.6591,30.4075,30.5637,326957.0
2022-07-13 11:00:00,35.23,35.38,35.08,35.12,151768.0,30.5637,30.6938,30.4336,30.4683,151768.0
2022-07-13 11:30:00,35.12,35.17,34.93,35.11,93968.0,30.4683,30.5117,30.3034,30.4596,93968.0
2022-07-13 12:00:00,35.11,35.38,35.05,35.36,127427.0,30.4596,30.6938,30.4075,30.6765,127427.0
2022-07-13 12:30:00,35.36,35.42,35.31,35.41,104105.0,30.6765,30.7285,30.6331,30.7199,104105.0
2022-07-13 13:00:00,35.4,35.54,35.33,35.44,190464.0,30.7112,30.8326,30.6505,30.7459,190464.0
2022-07-13 13:30:00,35.43,35.51,35.36,35.49,91620.0,30.7372,30.8066,30.6765,30.7893,91620.0
2022-07-13 14:00:00,35.48,35.48,35.26,35.46,131119.0,30.7806,30.7806,30.5897,30.7632,131119.0
2022-07-13 14:30:00,35.46,35.64,35.45,35.64,92516.0,30.7632,30.9194,30.7546,30.9194,92516.0
2022-07-13 15:00:00,35.63,35.65,35.53,35.55,187079.0,30.9107,30.9281,30.824,30.8413,187079.0
2022-07-13 15:30:00,35.55,35.58,35.37,35.37,522866.0,30.8413,30.8673,30.6852,30.6852,522866.0
2022-07-14 09:30:00,34.59,34.87,34.34,34.74,485865.0,30.0085,30.2514,29.7916,30.1386,485865.0
2022-07-14 10:00:00,34.75,34.85,34.55,34.84,207436.0,30.1473,30.234,29.9738,30.2254,207436.0
2022-07-14 10:30:00,34.86,34.92,34.52,34.58,207232.0,30.2427,30.2948,29.9477,29.9998,207232.0
2022-07-14 11:00:00,34.58,34.77,34.53,34.7,182759.0,29.9998,30.1646,29.9564,30.1039,182759.0
2022-07-14 11:30:00,34.7,34.98,34.59,34.94,201564.0,30.1039,30.3468,30.0085,30.3121,201564.0
2022-07-14 12:00:00,34.95,35.0,34.79,34.82,150574.0,30.3208,30.3642,30.182,30.208,150574.0
2022-07-14 12:30:00,34.82,34.87,34.53,34.65,299036.0,30.208,30.2514,29.9564,30.0605,299036.0
2022-07-14 13:00:00,34.64,34.74,34.55,34.73,132309.0,30.0519,30.1386,29.9738,30.1299,132309.0
2022-07-14 13:30:00,34.71,34.86,34.6,34.8,151211.0,30.1126,30.2427,30.0171,30.1907,151211.0
2022-07-14 14:00:00,34.8,34.99,34.75,34.98,197249.0,30.1907,30.3555,30.1473,30.3468,197249.0
2022-07-14 14:30:00,34.98,35.07,34.91,34.99,107757.0,30.3468,30.4249,30.2861,30.3555,107757.0
2022-07-14 15:00:00,35.0,35.05,34.91,35.02,184400.0,30.3642,30.4075,30.2861,30.3815,184400.0
2022-07-14 15:30:00,35.02,35.03,34.82,34.93,464369.0,30.3815,30.3902,30.208,30.3034,464369.0
2022-07-15 09:30:00,35.49,35.75,35.32,35.5,317385.0,30.7893,31.0148,30.6418,30.7979,317385.0
2022-07-15 10:00:00,35.51,36.42,35.51,36.38,250367.0,30.8066,31.5961,30.8066,31.5614,250367.0
2022-07-15 10:30:00,36.38,36.43,36.08,36.22,224337.0,31.5614,31.6048,31.3011,31.4226,224337.0
2022-07-15 11:00:00,36.22,36.36,36.21,36.28,154176.0,31.4226,31.544,31.4139,31.4746,154176.0
2022-07-15 11:30:00,36.27,36.46,36.23,36.37,118437.0,31.466,31.6308,31.4313,31.5527,118437.0
2022-07-15 12:00:00,36.36,36.5,36.29,36.4,201572.0,31.544,31.6655,31.4833,31.5787,201572.0
2022-07-15 12:30:00,36.41,36.48,36.37,36.44,117579.0,31.5874,31.6481,31.5527,31.6134,117579.0
2022-07-15 13:00:00,36.44,36.68,36.41,36.68,85765.0,31.6134,31.8216,31.5874,31.8216,85765.0
2022-07-15 13:30:00,36.67,36.76,36.63,36.73,144547.0,31.813,31.8911,31.7783,31.865,144547.0
2022-07-15 14:00:00,36.73,36.92,36.68,36.84,174651.0,31.865,32.0299,31.8216,31.9605,174651.0
2022-07-15 14:30:00,36.84,36.99,36.82,36.88,178861.0,31.9605,32.0906,31.9431,31.9952,178861.0
2022-07-15 15:00:00,36.87,36.87,36.75,36.79,178437.0,31.9865,31.9865,31.8824,31.9171,178437.0
2022-07-15 15:30:00,36.79,36.82,36.63,36.8,765839.0,31.9171,31.9431,31.7783,31.9258,765839.0
2022-07-18 09:30:00,37.36,38.12,37.34,37.52,567200.0,32.4116,33.0709,32.3942,32.5504,567200.0
2022-07-18 10:00:00,37.52,37.53,37.25,37.48,239191.0,32.5504,32.5591,32.3162,32.5157,239191.0
2022-07-18 10:30:00,37.48,37.68,37.46,37.66,305400.0,32.5157,32.6892,32.4983,32.6718,305400.0
2022-07-18 11:00:00,37.66,37.68,37.37,37.48,173062.0,32.6718,32.6892,32.4203,32.5157,173062.0
2022-07-18 11:30:00,37.49,37.76,37.42,37.71,157882.0,32.5244,32.7586,32.4636,32.7152,157882.0
2022-07-18 12:00:00,37.73,37.73,37.58,37.65,284626.0,32.7326,32.7326,32.6024,32.6632,284626.0
2022-07-18 12:30:00,37.65,37.73,37.45,37.48,246579.0,32.6632,32.7326,32.4897,32.5157,246579.0
2022-07-18 13:00:00,37.49,37.65,37.49,37.63,254229.0,32.5244,32.6632,32.5244,32.6458,254229.0
2022-07-18 13:30:00,37.63,37.98,37.39,37.4,460507.0,32.6458,32.9495,32.4376,32.4463,460507.0
2022-07-18 14:00:00,37.39,37.47,37.17,37.18,273857.0,32.4376,32.507,32.2467,32.2554,273857.0
2022-07-18 14:30:00,37.18,37.3,37.15,37.18,251901.0,32.2554,32.3595,32.2294,32.2554,251901.0
2022-07-18 15:00:00,37.18,37.48,37.17,37.31,351637.0,32.2554,32.5157,32.2467,32.3682,351637.0
2022-07-18 15:30:00,37.31,37.32,37.08,37.18,918100.0,32.3682,32.3769,32.1687,32.2554,918100.0
2022-07-19 09:30:00,38.0,38.46,37.72,37.96,657224.0,32.9668,33.3659,32.7239,32.9321,657224.0
2022-07-19 10:00:00,37.96,38.29,37.81,38.21,336988.0,32.9321,33.2184,32.802,33.149,336988.0
2022-07-19 10:30:00,38.21,38.23,37.66,37.69,394466.0,33.149,33.1663,32.6718,32.6979,394466.0
2022-07-19 11:00:00,37.69,37.85,37.58,37.69,290191.0,32.6979,32.8367,32.6024,32.6979,290191.0
2022-07-19 11:30:00,37.7,37.79,37.58,37.72,217109.0,32.7065,32.7846,32.6024,32.7239,217109.0
2022-07-19 12:00:00,37.72,37.72,37.54,37.63,239368.0,32.7239,32.7239,32.5677,32.6458,239368.0
2022-07-19 12:30:00,37.63,37.8,37.62,37.77,193437.0,32.6458,32.7933,32.6371,32.7673,193437.0
2022-07-19 13:00:00,37.77,37.82,37.66,37.81,189494.0,32.7673,32.8107,32.6718,32.802,189494.0
2022-07-19 13:30:00,37.8,38.03,37.8,38.01,177270.0,32.7933,32.9928,32.7933,32.9755,177270.0
2022-07-19 14:00:00,38.01,38.21,38.0,38.11,264548.0,32.9755,33.149,32.9668,33.0622,264548.0
2022-07-19 14:30:00,38.12,38.21,38.07,38.12,302346.0,33.0709,33.149,33.0275,33.0709,302346.0
2022-07-19 15:00:00,38.12,38.12,37.93,37.97,411794.0,33.0709,33.0709,32.9061,32.9408,411794.0
2022-07-19 15:30:00,37.97,38.06,37.82,37.88,919039.0,32.9408,33.0189,32.8107,32.8627,919039.0
2022-07-20 09:30:00,37.6,37.9,37.35,37.41,531479.0,32.6198,32.8801,32.4029,32.455,531479.0
2022-07-20 10:00:00,37.42,37.61,37.26,37.51,453373.0,32.4636,32.6285,32.3248,32.5417,453373.0
2022-07-20 10:30:00,37.51,37.78,37.49,37.69,290150.0,32.5417,32.776,32.5244,32.6979,290150.0
2022-07-20 11:00:00,37.69,37.69,37.35,37.41,320963.0,32.6979,32.6979,32.4029,32.455,320963.0
2022-07-20 11:30:00,37.41,37.51,37.29,37.38,199269.0,32.455,32.5417,32.3509,32.4289,199269.0
2022-07-20 12:00:00,37.37,37.43,37.25,37.27,196482.0,32.4203,32.4723,32.3162,32.3335,196482.0
2022-07-20 12:30:00,37.27,37.31,37.06,37.18,250678.0,32.3335,32.3682,32.1513,32.2554,250678.0
2022-07-20 13:00:00,37.17,37.23,36.93,37.2,310815.0,32.2467,32.2988,32.0385,32.2728,310815.0
2022-07-20 13:30:00,37.2,37.32,37.13,37.16,203778.0,32.2728,32.3769,32.212,32.2381,203778.0
2022-07-20 14:00:00,37.15,37.33,37.11,37.3,177066.0,32.2294,32.3856,32.1947,32.3595,177066.0
2022-07-20 14:30:00,37.3,37.44,37.25,37.41,243273.0,32.3595,32.481,32.3162,32.455,243273.0
2022-07-20 15:00:00,37.41,37.43,37.31,37.4,244963.0,32.455,32.4723,32.3682,32.4463,244963.0
2022-07-20 15:30:00,37.41,37.61,37.34,37.57,1193446.0,32.455,32.6285,32.3942,32.5938,1193446.0
2022-07-21 09:30:00,37.33,37.86,37.28,37.78,542108.0,32.3856,32.8454,32.3422,32.776,542108.0
2022-07-21 10:00:00,37.78,37.81,36.98,36.98,326340.0,32.776,32.802,32.0819,32.0819,326340.0
2022-07-21 10:30:00,36.97,37.38,36.94,37.38,269929.0,32.0732,32.4289,32.0472,32.4289,269929.0
2022-07-21 11:00:00,37.37,37.4,37.17,37.27,186830.0,32.4203,32.4463,32.2467,32.3335,186830.0
2022-07-21 11:30:00,37.27,37.55,37.25,37.41,218023.0,32.3335,32.5764,32.3162,32.455,218023.0
2022-07-21 12:00:00,37.41,37.57,37.32,37.44,144437.0,32.455,32.5938,32.3769,32.481,144437.0
2022-07-21 12:30:00,37.43,37.5,37.37,37.42,170846.0,32.4723,32.533,32.4203,32.4636,170846.0
2022-07-21 13:00:00,37.41,37.59,37.35,37.49,316006.0,32.455,32.6111,32.4029,32.5244,316006.0
2022-07-21 13:30:00,37.51,37.51,37.32,37.37,178705.0,32.5417,32.5417,32.3769,32.4203,178705.0
2022-07-21 14:00:00,37.37,37.4,37.27,37.34,193035.0,32.4203,32.4463,32.3335,32.3942,193035.0
2022-07-21 14:30:00,37.35,37.36,37.23,37.28,191081.0,32.4029,32.4116,32.2988,32.3422,191081.0
2022-07-21 15:00:00,37.27,37.51,37.27,37.51,241479.0,32.3335,32.5417,32.3335,32.5417,241479.0
2022-07-21 15:30:00,37.51,37.58,37.4,37.54,718665.0,32.5417,32.6024,32.4463,32.5677,718665.0
2022-07-22 09:30:00,37.5,37.94,36.9,36.92,305610.0,32.533,32.9148,32.0125,32.0299,305610.0
2022-07-22 10:00:00,36.93,37.23,36.88,37.19,245149.0,32.0385,32.2988,31.9952,32.2641,245149.0
2022-07-22 10:30:00,37.18,37.51,37.17,37.47,202196.0,32.2554,32.5417,32.2467,32.507,202196.0
2022-07-22 11:00:00,37.47,37.61,37.44,37.48,262155.0,32.507,32.6285,32.481,32.5157,262155.0
2022-07-22 11:30:00,37.48,37.51,37.23,37.27,178989.0,32.5157,32.5417,32.2988,32.3335,178989.0
2022-07-22 12:00:00,37.27,37.31,37.13,37.27,149438.0,32.3335,32.3682,32.212,32.3335,149438.0
2022-07-22 12:30:00,37.28,37.38,37.28,37.33,104903.0,32.3422,32.4289,32.3422,32.3856,104903.0
2022-07-22 13:00:00,37.33,37.33,37.0,37.04,175173.0,32.3856,32.3856,32.0993,32.134,175173.0
2022-07-22 13:30:00,37.03,37.12,36.95,37.1,98592.0,32.1253,32.2034,32.0559,32.186,98592.0
2022-07-22 14:00:00,37.11,37.12,36.94,37.06,162862.0,32.1947,32.2034,32.0472,32.1513,162862.0
2022-07-22 14:30:00,37.06,37.11,37.01,37.04,138407.0,32.1513,32.1947,32.1079,32.134,138407.0
2022-07-22 15:00:00,37.03,37.16,37.0,37.12,161247.0,32.1253,32.2381,32.0993,32.2034,161247.0
2022-07-22 15:30:00,37.12,37.2,37.02,37.18,595016.0,32.2034,32.2728,32.1166,32.2554,595016.0
2022-07-25 09:30:00,37.59,37.72,37.12,37.62,278291.0,32.6111,32.7239,32.2034,32.6371,278291.0
2022-07-25 10:00:00,37.63,37.76,37.48,37.59,176244.0,32.6458,32.7586,32.5157,32.6111,176244.0
2022-07-25 10:30:00,37.58,37.74,37.45,37.61,164175.0,32.6024,32.7412,32.4897,32.6285,164175.0
2022-07-25 11:00:00,37.61,37.73,37.56,37.73,165392.0,32.6285,32.7326,32.5851,32.7326,165392.0
2022-07-25 11:30:00,37.73,37.89,37.71,37.89,124079.0,32.7326,32.8714,32.7152,32.8714,124079.0
2022-07-25 12:00:00,37.89,37.89,37.68,37.81,101714.0,32.8714,32.8714,32.6892,32.802,101714.0
2022-07-25 12:30:00,37.8,37.91,37.78,37.88,84668.0,32.7933,32.8887,32.776,32.8627,84668.0
2022-07-25 13:00:00,37.89,37.94,37.76,37.79,93018.0,32.8714,32.9148,32.7586,32.7846,93018.0
2022-07-25 13:30:00,37.8,37.83,37.66,37.7,170129.0,32.7933,32.8193,32.6718,32.7065,170129.0
2022-07-25 14:00:00,37.7,37.78,37.67,37.72,97778.0,32.7065,32.776,32.6805,32.7239,97778.0
2022-07-25 14:30:00,37.72,37.8,37.63,37.65,147230.0,32.7239,32.7933,32.6458,32.6632,147230.0
2022-07-25 15:00:00,37.65,37.69,37.58,37.61,163764.0,32.6632,32.6979,32.6024,32.6285,163764.0
2022-07-25 15:30:00,37.6,37.76,37.58,37.7,602485.0,32.6198,32.7586,32.6024,32.7065,602485.0
2022-07-26 09:30:00,37.34,37.75,37.17,37.37,263668.0,32.3942,32.7499,32.2467,32.4203,263668.0
2022-07-26 10:00:00,37.35,37.47,37.16,37.32,216812.0,32.4029,32.507,32.2381,32.3769,216812.0
2022-07-26 10:30:00,37.33,37.54,37.32,37.51,222880.0,32.3856,32.5677,32.3769,32.5417,222880.0
2022-07-26 11:00:00,37.52,37.59,37.05,37.09,199087.0,32.5504,32.6111,32.1426,32.1773,199087.0
2022-07-26 11:30:00,37.08,37.1,36.87,36.87,149556.0,32.1687,32.186,31.9865,31.9865,149556.0
2022-07-26 12:00:00,36.87,36.87,36.72,36.8,188716.0,31.9865,31.9865,31.8563,31.9258,188716.0
2022-07-26 12:30:00,36.81,36.96,36.76,36.9,116612.0,31.9344,32.0646,31.8911,32.0125,116612.0
2022-07-26 13:00:00,36.89,36.98,36.84,36.93,79439.0,32.0038,32.0819,31.9605,32.0385,79439.0
2022-07-26 13:30:00,36.92,36.92,36.73,36.74,91414.0,32.0299,32.0299,31.865,31.8737,91414.0
2022-07-26 14:00:00,36.74,36.84,36.56,36.56,116708.0,31.8737,31.9605,31.7175,31.7175,116708.0
2022-07-26 14:30:00,36.56,36.6,36.5,36.58,111641.0,31.7175,31.7522,31.6655,31.7349,111641.0
2022-07-26 15:00:00,36.58,36.63,36.47,36.62,110003.0,31.7349,31.7783,31.6395,31.7696,110003.0
2022-07-26 15:30:00,36.62,36.67,36.53,36.61,670077.0,31.7696,31.813,31.6915,31.7609,670077.0
2022-07-27 09:30:00,36.75,36.98,36.59,36.76,267159.0,31.8824,32.0819,31.7436,31.8911,267159.0
2022-07-27 10:00:00,36.75,36.84,36.68,36.77,115919.0,31.8824,31.9605,31.8216,31.8997,115919.0
2022-07-27 10:30:00,36.76,36.93,36.74,36.85,228066.0,31.8911,32.0385,31.8737,31.9691,228066.0
2022-07-27 11:00:00,36.86,36.91,36.83,36.89,238372.0,31.9778,32.0212,31.9518,32.0038,238372.0
2022-07-27 11:30:00,36.89,37.01,36.88,36.98,85939.0,32.0038,32.1079,31.9952,32.0819,85939.0
2022-07-27 12:00:00,36.98,36.99,36.86,36.88,70195.0,32.0819,32.0906,31.9778,31.9952,70195.0
2022-07-27 12:30:00,36.87,37.02,36.82,36.94,149789.0,31.9865,32.1166,31.9431,32.0472,149789.0
2022-07-27 13:00:00,36.94,36.97,36.84,36.94,84841.0,32.0472,32.0732,31.9605,32.0472,84841.0
2022-07-27 13:30:00,36.94,37.04,36.93,36.94,67614.0,32.0472,32.134,32.0385,32.0472,67614.0
2022-07-27 14:00:00,36.93,37.06,36.87,36.91,157198.0,32.0385,32.1513,31.9865,32.0212,157198.0
2022-07-27 14:30:00,36.91,37.4,36.76,37.26,230232.0,32.0212,32.4463,31.8911,32.3248,230232.0
2022-07-27 15:00:00,37.26,37.59,37.22,37.59,225440.0,32.3248,32.6111,32.2901,32.6111,225440.0
2022-07-27 15:30:00,37.59,37.67,37.32,37.34,603799.0,32.6111,32.6805,32.3769,32.3942,603799.0
2022-07-28 09:30:00,37.29,37.58,37.04,37.15,279750.0,32.3509,32.6024,32.134,32.2294,279750.0
2022-07-28 10:00:00,37.17,37.21,36.58,36.64,213015.0,32.2467,32.2814,31.7349,31.7869,213015.0
2022-07-28 10:30:00,36.66,37.03,36.58,36.99,156368.0,31.8043,32.1253,31.7349,32.0906,156368.0
2022-07-28 11:00:00,37.0,37.11,36.87,37.09,125235.0,32.0993,32.1947,31.9865,32.1773,125235.0
2022-07-28 11:30:00,37.09,37.27,37.01,37.18,185018.0,32.1773,32.3335,32.1079,32.2554,185018.0
2022-07-28 12:00:00,37.19,37.28,37.12,37.14,106489.0,32.2641,32.3422,32.2034,32.2207,106489.0
2022-07-28 12:30:00,37.15,37.26,37.09,37.23,124435.0,32.2294,32.3248,32.1773,32.2988,124435.0
2022-07-28 13:00:00,37.23,37.32,37.15,37.3,107067.0,32.2988,32.3769,32.2294,32.3595,107067.0
2022-07-28 13:30:00,37.3,37.4,37.29,37.36,179081.0,32.3595,32.4463,32.3509,32.4116,179081.0
2022-07-28 14:00:00,37.36,37.4,37.23,37.37,228700.0,32.4116,32.4463,32.2988,32.4203,228700.0
2022-07-28 14:30:00,37.38,37.4,37.28,37.32,116087.0,32.4289,32.4463,32.3422,32.3769,116087.0
2022-07-28 15:00:00,37.31,37.39,37.26,37.36,192857.0,32.3682,32.4376,32.3248,32.4116,192857.0
2022-07-28 15:30:00,37.36,37.42,37.3,37.35,530113.0,32.4116,32.4636,32.3595,32.4029,530113.0
2022-07-29 09:30:00,37.65,38.13,37.55,38.09,384655.0,32.6632,33.0796,32.5764,33.0449,384655.0
2022-07-29 10:00:00,38.06,38.15,37.9,38.08,221311.0,33.0189,33.0969,32.8801,33.0362,221311.0
2022-07-29 10:30:00,38.08,38.13,37.92,38.02,150227.0,33.0362,33.0796,32.8974,32.9842,150227.0
2022-07-29 11:00:00,38.01,38.07,37.73,37.77,135289.0,32.9755,33.0275,32.7326,32.7673,135289.0
2022-07-29 11:30:00,37.77,37.98,37.77,37.91,166950.0,32.7673,32.9495,32.7673,32.8887,166950.0
2022-07-29 12:00:00,37.91,37.91,37.77,37.81,144260.0,32.8887,32.8887,32.7673,32.802,144260.0
2022-07-29 12:30:00,37.81,37.88,37.8,37.82,143994.0,32.802,32.8627,32.7933,32.8107,143994.0
2022-07-29 13:00:00,37.82,37.86,37.77,37.77,117180.0,32.8107,32.8454,32.7673,32.7673,117180.0
2022-07-29 13:30:00,37.77,37.82,37.76,37.78,271249.0,32.7673,32.8107,32.7586,32.776,271249.0
2022-07-29 14:00:00,37.78,37.94,37.73,37.9,592812.0,32.776,32.9148,32.7326,32.8801,592812.0
2022-07-29 14:30:00,37.9,37.98,37.87,37.94,267541.0,32.8801,32.9495,32.854,32.9148,267541.0
2022-07-29 15:00:00,37.95,38.03,37.93,38.01,149514.0,32.9234,32.9928,32.9061,32.9755,149514.0
2022-07-29 15:30:00,38.0,38.05,37.92,37.98,688851.0,32.9668,33.0102,32.8974,32.9495,688851.0
2022-08-01 09:30:00,37.2,37.3,36.74,37.2,304874.0,32.6335,32.7212,32.2299,32.6335,304874.0
2022-08-01 10:00:00,37.19,37.46,37.15,37.21,268035.0,32.6247,32.8615,32.5896,32.6422,268035.0
2022-08-01 10:30:00,37.24,37.5,37.16,37.48,189333.0,32.6685,32.8966,32.5984,32.8791,189333.0
2022-08-01 11:00:00,37.49,37.6,37.43,37.58,144849.0,32.8879,32.9844,32.8352,32.9668,144849.0
2022-08-01 11:30:00,37.58,37.59,37.36,37.39,112046.0,32.9668,32.9756,32.7738,32.8001,112046.0
2022-08-01 12:00:00,37.39,37.49,37.3,37.47,96202.0,32.8001,32.8879,32.7212,32.8703,96202.0
2022-08-01 12:30:00,37.47,37.51,37.4,37.47,99934.0,32.8703,32.9054,32.8089,32.8703,99934.0
2022-08-01 13:00:00,37.47,37.5,37.33,37.33,92997.0,32.8703,32.8966,32.7475,32.7475,92997.0
2022-08-01 13:30:00,37.33,37.36,37.26,37.33,129907.0,32.7475,32.7738,32.6861,32.7475,129907.0
2022-08-01 14:00:00,37.33,37.48,37.25,37.48,98188.0,32.7475,32.8791,32.6773,32.8791,98188.0
2022-08-01 14:30:00,37.48,37.57,37.38,37.52,70234.0,32.8791,32.958,32.7914,32.9142,70234.0
2022-08-01 15:00:00,37.52,37.6,37.46,37.5,165900.0,32.9142,32.9844,32.8615,32.8966,165900.0
2022-08-01 15:30:00,37.49,37.62,37.48,37.57,418569.0,32.8879,33.0019,32.8791,32.958,418569.0
2022-08-02 09:30:00,37.43,37.45,37.05,37.11,191885.0,32.8352,32.8528,32.5019,32.5545,191885.0
2022-08-02 10:00:00,37.1,37.12,36.86,37.08,176358.0,32.5457,32.5633,32.3352,32.5282,176358.0
2022-08-02 10:30:00,37.09,37.19,37.0,37.09,203146.0,32.537,32.6247,32.458,32.537,203146.0
2022-08-02 11:00:00,37.09,37.28,37.06,37.26,98506.0,32.537,32.7036,32.5106,32.6861,98506.0
2022-08-02 11:30:00,37.27,37.31,37.18,37.2,89023.0,32.6949,32.73,32.6159,32.6335,89023.0
2022-08-02 12:00:00,37.2,37.32,37.2,37.3,103156.0,32.6335,32.7387,32.6335,32.7212,103156.0
2022-08-02 12:30:00,37.29,37.35,37.27,37.31,96624.0,32.7124,32.765,32.6949,32.73,96624.0
2022-08-02 13:00:00,37.3,37.34,37.12,37.15,80758.0,32.7212,32.7563,32.5633,32.5896,80758.0
2022-08-02 13:30:00,37.12,37.13,36.99,37.05,101617.0,32.5633,32.5721,32.4492,32.5019,101617.0
2022-08-02 14:00:00,37.04,37.12,36.97,37.11,99613.0,32.4931,32.5633,32.4317,32.5545,99613.0
2022-08-02 14:30:00,37.12,37.17,37.01,37.06,105106.0,32.5633,32.6071,32.4668,32.5106,105106.0
2022-08-02 15:00:00,37.05,37.07,36.86,36.98,151297.0,32.5019,32.5194,32.3352,32.4405,151297.0
2022-08-02 15:30:00,36.99,37.02,36.69,36.74,442472.0,32.4492,32.4756,32.1861,32.2299,442472.0
2022-08-03 09:30:00,37.09,37.23,36.79,37.06,226218.0,32.537,32.6598,32.2738,32.5106,226218.0
2022-08-03 10:00:00,37.05,37.34,37.01,37.33,155402.0,32.5019,32.7563,32.4668,32.7475,155402.0
2022-08-03 10:30:00,37.32,37.36,37.09,37.1,128573.0,32.7387,32.7738,32.537,32.5457,128573.0
2022-08-03 11:00:00,37.1,37.16,37.04,37.1,231392.0,32.5457,32.5984,32.4931,32.5457,231392.0
2022-08-03 11:30:00,37.1,37.19,37.05,37.13,155166.0,32.5457,32.6247,32.5019,32.5721,155166.0
2022-08-03 12:00:00,37.13,37.17,37.07,37.13,111607.0,32.5721,32.6071,32.5194,32.5721,111607.0
2022-08-03 12:30:00,37.12,37.31,37.12,37.26,140575.0,32.5633,32.73,32.5633,32.6861,140575.0
2022-08-03 13:00:00,37.27,37.31,37.24,37.3,115081.0,32.6949,32.73,32.6685,32.7212,115081.0
2022-08-03 13:30:00,37.31,37.35,37.28,37.32,126638.0,32.73,32.765,32.7036,32.7387,126638.0
2022-08-03 14:00:00,37.32,37.45,37.29,37.4,199925.0,32.7387,32.8528,32.7124,32.8089,199925.0
2022-08-03 14:30:00,37.4,37.42,37.33,37.34,170582.0,32.8089,32.8265,32.7475,32.7563,170582.0
2022-08-03 15:00:00,37.34,37.4,37.29,37.37,221779.0,32.7563,32.8089,32.7124,32.7826,221779.0
2022-08-03 15:30:00,37.36,37.41,37.26,37.28,616344.0,32.7738,32.8177,32.6861,32.7036,616344.0
2022-08-04 09:30:00,37.11,37.28,36.93,37.0,205274.0,32.5545,32.7036,32.3966,32.458,205274.0
2022-08-04 10:00:00,37.01,37.02,36.84,36.95,109493.0,32.4668,32.4756,32.3177,32.4141,109493.0
2022-08-04 10:30:00,36.95,37.04,36.76,36.89,144709.0,32.4141,32.4931,32.2475,32.3615,144709.0
2022-08-04 11:00:00,36.89,37.08,36.87,36.96,145528.0,32.3615,32.5282,32.344,32.4229,145528.0
2022-08-04 11:30:00,36.98,37.0,36.77,36.93,180559.0,32.4405,32.458,32.2562,32.3966,180559.0
2022-08-04 12:00:00,36.93,37.02,36.88,36.91,75675.0,32.3966,32.4756,32.3527,32.3791,75675.0
2022-08-04 12:30:00,36.91,36.94,36.78,36.86,87060.0,32.3791,32.4054,32.265,32.3352,87060.0
2022-08-04 13:00:00,36.86,36.91,36.82,36.89,74561.0,32.3352,32.3791,32.3001,32.3615,74561.0
2022-08-04 13:30:00,36.89,36.9,36.81,36.81,100888.0,32.3615,32.3703,32.2913,32.2913,100888.0
2022-08-04 14:00:00,36.81,36.83,36.67,36.72,92163.0,32.2913,32.3089,32.1685,32.2124,92163.0
2022-08-04 14:30:00,36.72,36.73,36.61,36.62,116768.0,32.2124,32.2212,32.1159,32.1247,116768.0
2022-08-04 15:00:00,36.62,36.83,36.6,36.79,155632.0,32.1247,32.3089,32.1071,32.2738,155632.0
2022-08-04 15:30:00,36.78,36.78,36.57,36.6,426537.0,32.265,32.265,32.0808,32.1071,426537.0
2022-08-05 09:30:00,36.54,37.08,36.41,37.07,256871.0,32.0545,32.5282,31.9404,32.5194,256871.0
2022-08-05 10:00:00,37.06,37.4,37.06,37.22,234991.0,32.5106,32.8089,32.5106,32.651,234991.0
2022-08-05 10:30:00,37.23,37.36,37.14,37.31,162295.0,32.6598,32.7738,32.5808,32.73,162295.0
2022-08-05 11:00:00,37.31,37.38,37.0,37.01,169680.0,32.73,32.7914,32.458,32.4668,169680.0
2022-08-05 11:30:00,37.01,37.2,37.0,37.0,110307.0,32.4668,32.6335,32.458,32.458,110307.0
2022-08-05 12:00:00,36.98,37.22,36.98,37.16,119147.0,32.4405,32.651,32.4405,32.5984,119147.0
2022-08-05 12:30:00,37.15,37.29,37.07,37.28,74646.0,32.5896,32.7124,32.5194,32.7036,74646.0
2022-08-05 13:00:00,37.28,37.38,37.24,37.28,77355.0,32.7036,32.7914,32.6685,32.7036,77355.0
2022-08-05 13:30:00,37.28,37.38,37.27,37.29,82973.0,32.7036,32.7914,32.6949,32.7124,82973.0
2022-08-05 14:00:00,37.29,37.33,37.17,37.17,89462.0,32.7124,32.7475,32.6071,32.6071,89462.0
2022-08-05 14:30:00,37.15,37.26,37.14,37.22,58317.0,32.5896,32.6861,32.5808,32.651,58317.0
2022-08-05 15:00:00,37.22,37.26,37.16,37.21,165897.0,32.651,32.6861,32.5984,32.6422,165897.0
2022-08-05 15:30:00,37.21,37.26,37.15,37.2,343394.0,32.6422,32.6861,32.5896,32.6335,343394.0
2022-08-08 09:30:00,37.51,37.68,37.37,37.41,209346.0,32.9054,33.0545,32.7826,32.8177,209346.0
2022-08-08 10:00:00,37.41,37.49,37.34,37.48,96619.0,32.8177,32.8879,32.7563,32.8791,96619.0
2022-08-08 10:30:00,37.47,37.56,37.43,37.52,272597.0,32.8703,32.9493,32.8352,32.9142,272597.0
2022-08-08 11:00:00,37.53,37.61,37.43,37.44,139556.0,32.9229,32.9931,32.8352,32.844,139556.0
2022-08-08 11:30:00,37.43,37.49,37.25,37.42,96339.0,32.8352,32.8879,32.6773,32.8265,96339.0
2022-08-08 12:00:00,37.41,37.49,37.18,37.25,102222.0,32.8177,32.8879,32.6159,32.6773,102222.0
2022-08-08 12:30:00,37.24,37.39,37.22,37.35,84886.0,32.6685,32.8001,32.651,32.765,84886.0
2022-08-08 13:00:00,37.35,37.46,37.33,37.35,91095.0,32.765,32.8615,32.7475,32.765,91095.0
2022-08-08 13:30:00,37.33,37.38,37.31,37.36,63154.0,32.7475,32.7914,32.73,32.7738,63154.0
2022-08-08 14:00:00,37.35,37.35,37.15,37.18,97108.0,32.765,32.765,32.5896,32.6159,97108.0
2022-08-08 14:30:00,37.18,37.2,37.1,37.19,105214.0,32.6159,32.6335,32.5457,32.6247,105214.0
2022-08-08 15:00:00,37.19,37.27,37.16,37.24,160860.0,32.6247,32.6949,32.5984,32.6685,160860.0
2022-08-08 15:30:00,37.23,37.3,37.17,37.2,416672.0,32.6598,32.7212,32.6071,32.6335,416672.0
2022-08-09 09:30:00,37.22,37.26,36.96,37.05,231400.0,32.651,32.6861,32.4229,32.5019,231400.0
2022-08-09 10:00:00,37.04,37.28,37.0,37.15,137577.0,32.4931,32.7036,32.458,32.5896,137577.0
2022-08-09 10:30:00,37.16,37.18,37.08,37.11,163512.0,32.5984,32.6159,32.5282,32.5545,163512.0
2022-08-09 11:00:00,37.11,37.12,36.9,37.08,153121.0,32.5545,32.5633,32.3703,32.5282,153121.0
2022-08-09 11:30:00,37.08,37.08,36.91,36.97,71776.0,32.5282,32.5282,32.3791,32.4317,71776.0
2022-08-09 12:00:00,36.97,37.06,36.93,37.0,81760.0,32.4317,32.5106,32.3966,32.458,81760.0
2022-08-09 12:30:00,37.01,37.12,37.0,37.12,64434.0,32.4668,32.5633,32.458,32.5633,64434.0
2022-08-09 13:00:00,37.12,37.17,37.08,37.09,166572.0,32.5633,32.6071,32.5282,32.537,166572.0
2022-08-09 13:30:00,37.09,37.11,36.97,37.04,80994.0,32.537,32.5545,32.4317,32.4931,80994.0
2022-08-09 14:00:00,37.04,37.07,36.96,37.0,77499.0,32.4931,32.5194,32.4229,32.458,77499.0
2022-08-09 14:30:00,36.99,37.0,36.92,36.95,71171.0,32.4492,32.458,32.3878,32.4141,71171.0
2022-08-09 15:00:00,36.95,37.02,36.89,37.02,101456.0,32.4141,32.4756,32.3615,32.4756,101456.0
2022-08-09 15:30:00,37.02,37.17,36.98,37.16,423918.0,32.4756,32.6071,32.4405,32.5984,423918.0
2022-08-10 09:30:00,37.75,38.45,37.63,38.31,616098.0,33.1159,33.73,33.0107,33.6072,616098.0
2022-08-10 10:00:00,38.3,38.45,38.19,38.26,238375.0,33.5984,33.73,33.5019,33.5633,238375.0
2022-08-10 10:30:00,38.26,38.47,38.22,38.45,295614.0,33.5633,33.7476,33.5282,33.73,295614.0
2022-08-10 11:00:00,38.46,38.62,38.46,38.57,283253.0,33.7388,33.8791,33.7388,33.8353,283253.0
2022-08-10 11:30:00,38.58,38.61,38.41,38.61,400478.0,33.8441,33.8704,33.6949,33.8704,400478.0
2022-08-10 12:00:00,38.61,38.71,38.56,38.63,170541.0,33.8704,33.9581,33.8265,33.8879,170541.0
2022-08-10 12:30:00,38.62,38.72,38.59,38.64,119595.0,33.8791,33.9669,33.8528,33.8967,119595.0
2022-08-10 13:00:00,38.65,38.77,38.62,38.64,145108.0,33.9055,34.0107,33.8791,33.8967,145108.0
2022-08-10 13:30:00,38.64,38.66,38.56,38.59,278191.0,33.8967,33.9142,33.8265,33.8528,278191.0
2022-08-10 14:00:00,38.59,38.6,38.48,38.49,175313.0,33.8528,33.8616,33.7563,33.7651,175313.0
2022-08-10 14:30:00,38.5,38.54,38.42,38.44,153863.0,33.7739,33.809,33.7037,33.7212,153863.0
2022-08-10 15:00:00,38.45,38.64,38.42,38.64,327551.0,33.73,33.8967,33.7037,33.8967,327551.0
2022-08-10 15:30:00,38.64,38.68,38.3,38.37,1017687.0,33.8967,33.9318,33.5984,33.6598,1017687.0
2022-08-11 09:30:00,38.93,39.79,38.93,39.74,527598.0,34.1511,34.9055,34.1511,34.8617,527598.0
2022-08-11 10:00:00,39.74,39.98,39.65,39.69,380887.0,34.8617,35.0722,34.7827,34.8178,380887.0
2022-08-11 10:30:00,39.7,39.81,39.63,39.74,172596.0,34.8266,34.9231,34.7652,34.8617,172596.0
2022-08-11 11:00:00,39.75,39.76,39.5,39.62,228881.0,34.8704,34.8792,34.6511,34.7564,228881.0
2022-08-11 11:30:00,39.62,39.63,39.38,39.48,124754.0,34.7564,34.7652,34.5458,34.6336,124754.0
2022-08-11 12:00:00,39.48,39.54,39.31,39.41,114603.0,34.6336,34.6862,34.4844,34.5722,114603.0
2022-08-11 12:30:00,39.41,39.52,39.38,39.5,123835.0,34.5722,34.6687,34.5458,34.6511,123835.0
2022-08-11 13:00:00,39.49,39.52,39.37,39.4,131310.0,34.6423,34.6687,34.5371,34.5634,131310.0
2022-08-11 13:30:00,39.39,39.44,39.36,39.43,144306.0,34.5546,34.5985,34.5283,34.5897,144306.0
2022-08-11 14:00:00,39.43,39.54,39.38,39.48,146681.0,34.5897,34.6862,34.5458,34.6336,146681.0
2022-08-11 14:30:00,39.47,39.47,39.2,39.27,195916.0,34.6248,34.6248,34.3879,34.4494,195916.0
2022-08-11 15:00:00,39.27,39.39,39.22,39.39,180108.0,34.4494,34.5546,34.4055,34.5546,180108.0
2022-08-11 15:30:00,39.39,39.42,39.29,39.39,602438.0,34.5546,34.5809,34.4669,34.5546,602438.0
2022-08-12 09:30:00,39.61,39.62,39.28,39.32,200233.0,34.7476,34.7564,34.4581,34.4932,200233.0
2022-08-12 10:00:00,39.31,39.37,39.11,39.33,176184.0,34.4844,34.5371,34.309,34.502,176184.0
2022-08-12 10:30:00,39.35,39.39,39.25,39.37,69225.0,34.5195,34.5546,34.4318,34.5371,69225.0
2022-08-12 11:00:00,39.36,39.55,39.32,39.54,90494.0,34.5283,34.695,34.4932,34.6862,90494.0
2022-08-12 11:30:00,39.52,39.55,39.39,39.4,56933.0,34.6687,34.695,34.5546,34.5634,56933.0
2022-08-12 12:00:00,39.4,39.46,39.39,39.44,55159.0,34.5634,34.616,34.5546,34.5985,55159.0
2022-08-12 12:30:00,39.43,39.47,39.38,39.42,36326.0,34.5897,34.6248,34.5458,34.5809,36326.0
2022-08-12 13:00:00,39.41,39.53,39.41,39.51,58468.0,34.5722,34.6774,34.5722,34.6599,58468.0
2022-08-12 13:30:00,39.51,39.56,39.47,39.53,51654.0,34.6599,34.7038,34.6248,34.6774,51654.0
2022-08-12 14:00:00,39.55,39.58,39.49,39.58,100623.0,34.695,34.7213,34.6423,34.7213,100623.0
2022-08-12 14:30:00,39.57,39.68,39.56,39.66,191221.0,34.7125,34.809,34.7038,34.7915,191221.0
2022-08-12 15:00:00,39.66,39.75,39.61,39.72,144127.0,34.7915,34.8704,34.7476,34.8441,144127.0
2022-08-12 15:30:00,39.73,39.93,39.7,39.9,804054.0,34.8529,35.0283,34.8266,35.002,804054.0
2022-08-15 09:30:00,39.4,39.64,39.31,39.63,190523.0,34.5634,34.7739,34.4844,34.7652,190523.0
2022-08-15 10:00:00,39.61,39.61,39.32,39.41,128999.0,34.7476,34.7476,34.4932,34.5722,128999.0
2022-08-15 10:30:00,39.41,39.53,39.38,39.43,75253.0,34.5722,34.6774,34.5458,34.5897,75253.0
2022-08-15 11:00:00,39.42,39.48,39.36,39.4,68007.0,34.5809,34.6336,34.5283,34.5634,68007.0
2022-08-15 11:30:00,39.42,39.58,39.4,39.56,62178.0,34.5809,34.7213,34.5634,34.7038,62178.0
2022-08-15 12:00:00,39.55,39.65,39.51,39.59,75126.0,34.695,34.7827,34.6599,34.7301,75126.0
2022-08-15 12:30:00,39.59,39.79,39.59,39.77,92484.0,34.7301,34.9055,34.7301,34.888,92484.0
2022-08-15 13:00:00,39.77,39.79,39.63,39.68,65944.0,34.888,34.9055,34.7652,34.809,65944.0
2022-08-15 13:30:00,39.69,39.72,39.64,39.7,104165.0,34.8178,34.8441,34.7739,34.8266,104165.0
2022-08-15 14:00:00,39.7,39.78,39.67,39.78,56719.0,34.8266,34.8967,34.8002,34.8967,56719.0
2022-08-15 14:30:00,39.79,39.82,39.74,39.82,58014.0,34.9055,34.9318,34.8617,34.9318,58014.0
2022-08-15 15:00:00,39.81,39.83,39.73,39.8,195296.0,34.9231,34.9406,34.8529,34.9143,195296.0
2022-08-15 15:30:00,39.8,39.95,39.76,39.83,586149.0,34.9143,35.0459,34.8792,34.9406,586149.0
2022-08-16 09:30:00,39.75,39.92,39.62,39.9,223463.0,34.8704,35.0196,34.7564,35.002,223463.0
2022-08-16 10:00:00,39.9,39.97,39.77,39.91,150261.0,35.002,35.0634,34.888,35.0108,150261.0
2022-08-16 10:30:00,39.9,39.95,39.8,39.9,124827.0,35.002,35.0459,34.9143,35.002,124827.0
2022-08-16 11:00:00,39.9,40.15,39.9,40.15,126881.0,35.002,35.2213,35.002,35.2213,126881.0
2022-08-16 11:30:00,40.14,40.26,40.1,40.24,91567.0,35.2126,35.3178,35.1775,35.3003,91567.0
2022-08-16 12:00:00,40.25,40.34,40.22,40.32,73079.0,35.3091,35.388,35.2827,35.3705,73079.0
2022-08-16 12:30:00,40.33,40.34,40.13,40.15,80703.0,35.3792,35.388,35.2038,35.2213,80703.0
2022-08-16 13:00:00,40.14,40.27,40.13,40.25,61536.0,35.2126,35.3266,35.2038,35.3091,61536.0
2022-08-16 13:30:00,40.25,40.32,40.25,40.31,79775.0,35.3091,35.3705,35.3091,35.3617,79775.0
2022-08-16 14:00:00,40.31,40.38,40.27,40.3,141450.0,35.3617,35.4231,35.3266,35.3529,141450.0
2022-08-16 14:30:00,40.29,40.3,39.98,40.08,161890.0,35.3441,35.3529,35.0722,35.1599,161890.0
2022-08-16 15:00:00,40.08,40.26,40.0,40.24,153853.0,35.1599,35.3178,35.0897,35.3003,153853.0
2022-08-16 15:30:00,40.24,40.27,40.08,40.09,422898.0,35.3003,35.3266,35.1599,35.1687,422898.0
2022-08-17 09:30:00,39.51,39.57,39.33,39.36,267268.0,34.6599,34.7125,34.502,34.5283,267268.0
2022-08-17 10:00:00,39.37,39.38,39.25,39.38,105419.0,34.5371,34.5458,34.4318,34.5458,105419.0
2022-08-17 10:30:00,39.39,39.54,39.27,39.38,198577.0,34.5546,34.6862,34.4494,34.5458,198577.0
2022-08-17 11:00:00,39.38,39.41,39.26,39.3,113683.0,34.5458,34.5722,34.4406,34.4757,113683.0
2022-08-17 11:30:00,39.3,39.38,39.08,39.09,89599.0,34.4757,34.5458,34.2827,34.2914,89599.0
2022-08-17 12:00:00,39.08,39.35,39.07,39.34,99239.0,34.2827,34.5195,34.2739,34.5108,99239.0
2022-08-17 12:30:00,39.34,39.46,39.32,39.41,77339.0,34.5108,34.616,34.4932,34.5722,77339.0
2022-08-17 13:00:00,39.42,39.47,39.37,39.47,57381.0,34.5809,34.6248,34.5371,34.6248,57381.0
2022-08-17 13:30:00,39.46,39.48,39.4,39.46,54599.0,34.616,34.6336,34.5634,34.616,54599.0
2022-08-17 14:00:00,39.47,39.72,39.46,39.7,154188.0,34.6248,34.8441,34.616,34.8266,154188.0
2022-08-17 14:30:00,39.71,39.78,39.52,39.53,60644.0,34.8353,34.8967,34.6687,34.6774,60644.0
2022-08-17 15:00:00,39.53,39.61,39.42,39.54,89857.0,34.6774,34.7476,34.5809,34.6862,89857.0
2022-08-17 15:30:00,39.53,39.59,39.44,39.51,405655.0,34.6774,34.7301,34.5985,34.6599,405655.0
2022-08-18 09:30:00,39.56,39.59,39.32,39.38,159266.0,34.7038,34.7301,34.4932,34.5458,159266.0
2022-08-18 10:00:00,39.39,39.46,39.36,39.41,108876.0,34.5546,34.616,34.5283,34.5722,108876.0
2022-08-18 10:30:00,39.41,39.52,39.38,39.46,162393.0,34.5722,34.6687,34.5458,34.616,162393.0
2022-08-18 11:00:00,39.47,39.48,39.31,39.41,97867.0,34.6248,34.6336,34.4844,34.5722,97867.0
2022-08-18 11:30:00,39.41,39.51,39.38,39.41,96912.0,34.5722,34.6599,34.5458,34.5722,96912.0
2022-08-18 12:00:00,39.41,39.5,39.32,39.33,108882.0,34.5722,34.6511,34.4932,34.502,108882.0
2022-08-18 12:30:00,39.33,39.35,39.21,39.26,67197.0,34.502,34.5195,34.3967,34.4406,67197.0
2022-08-18 13:00:00,39.26,39.39,39.24,39.38,121151.0,34.4406,34.5546,34.423,34.5458,121151.0
2022-08-18 13:30:00,39.39,39.46,39.35,39.39,75549.0,34.5546,34.616,34.5195,34.5546,75549.0
2022-08-18 14:00:00,39.39,39.49,39.38,39.49,171770.0,34.5546,34.6423,34.5458,34.6423,171770.0
2022-08-18 14:30:00,39.48,39.59,39.45,39.56,86786.0,34.6336,34.7301,34.6073,34.7038,86786.0
2022-08-18 15:00:00,39.57,39.74,39.55,39.73,233571.0,34.7125,34.8617,34.695,34.8529,233571.0
2022-08-18 15:30:00,39.73,39.8,39.68,39.74,756937.0,34.8529,34.9143,34.809,34.8617,756937.0
2022-08-19 09:30:00,39.44,39.49,39.16,39.23,331613.0,34.5985,34.6423,34.3529,34.4143,331613.0
2022-08-19 10:00:00,39.23,39.29,39.07,39.16,215396.0,34.4143,34.4669,34.2739,34.3529,215396.0
2022-08-19 10:30:00,39.15,39.22,39.03,39.05,152125.0,34.3441,34.4055,34.2388,34.2564,152125.0
2022-08-19 11:00:00,39.04,39.06,38.87,39.01,165145.0,34.2476,34.2651,34.0985,34.2213,165145.0
2022-08-19 11:30:00,39.02,39.11,38.96,39.04,179522.0,34.23,34.309,34.1774,34.2476,179522.0
2022-08-19 12:00:00,39.04,39.07,38.95,38.98,152551.0,34.2476,34.2739,34.1686,34.195,152551.0
2022-08-19 12:30:00,38.97,39.15,38.94,39.09,83301.0,34.1862,34.3441,34.1599,34.2914,83301.0
2022-08-19 13:00:00,39.08,39.1,38.94,38.97,105559.0,34.2827,34.3002,34.1599,34.1862,105559.0
2022-08-19 13:30:00,38.98,38.98,38.87,38.95,103269.0,34.195,34.195,34.0985,34.1686,103269.0
2022-08-19 14:00:00,38.94,38.96,38.82,38.93,131198.0,34.1599,34.1774,34.0546,34.1511,131198.0
2022-08-19 14:30:00,38.93,38.94,38.76,38.79,201437.0,34.1511,34.1599,34.002,34.0283,201437.0
2022-08-19 15:00:00,38.79,39.02,38.74,38.99,174005.0,34.0283,34.23,33.9844,34.2037,174005.0
2022-08-19 15:30:00,38.98,39.11,38.97,38.97,497644.0,34.195,34.309,34.1862,34.1862,497644.0
2022-08-22 09:30:00,38.26,38.3,37.84,37.95,277805.0,33.5633,33.5984,33.1949,33.2914,277805.0
2022-08-22 10:00:00,37.95,37.99,37.67,37.73,130278.0,33.2914,33.3265,33.0458,33.0984,130278.0
2022-08-22 10:30:00,37.72,37.9,37.72,37.86,143236.0,33.0896,33.2475,33.0896,33.2124,143236.0
2022-08-22 11:00:00,37.86,38.1,37.86,38.07,108927.0,33.2124,33.423,33.2124,33.3967,108927.0
2022-08-22 11:30:00,38.06,38.13,37.95,38.01,83256.0,33.3879,33.4493,33.2914,33.344,83256.0
2022-08-22 12:00:00,38.02,38.09,37.94,37.94,110751.0,33.3528,33.4142,33.2826,33.2826,110751.0
2022-08-22 12:30:00,37.94,38.13,37.94,38.13,106791.0,33.2826,33.4493,33.2826,33.4493,106791.0
2022-08-22 13:00:00,38.13,38.13,38.03,38.07,82826.0,33.4493,33.4493,33.3616,33.3967,82826.0
2022-08-22 13:30:00,38.06,38.09,38.0,38.05,145297.0,33.3879,33.4142,33.3353,33.3791,145297.0
2022-08-22 14:00:00,38.04,38.08,37.99,38.04,229633.0,33.3703,33.4054,33.3265,33.3703,229633.0
2022-08-22 14:30:00,38.05,38.07,37.96,38.01,150579.0,33.3791,33.3967,33.3002,33.344,150579.0
2022-08-22 15:00:00,38.01,38.07,37.96,37.97,178022.0,33.344,33.3967,33.3002,33.3089,178022.0
2022-08-22 15:30:00,37.98,38.18,37.95,38.12,580124.0,33.3177,33.4932,33.2914,33.4405,580124.0
2022-08-23 09:30:00,38.16,38.47,38.07,38.42,255849.0,33.4756,33.7476,33.3967,33.7037,255849.0
2022-08-23 10:00:00,38.41,38.52,38.34,38.36,137254.0,33.6949,33.7914,33.6335,33.6511,137254.0
2022-08-23 10:30:00,38.37,38.52,38.36,38.36,157497.0,33.6598,33.7914,33.6511,33.6511,157497.0
2022-08-23 11:00:00,38.35,38.36,38.2,38.22,118905.0,33.6423,33.6511,33.5107,33.5282,118905.0
2022-08-23 11:30:00,38.22,38.28,38.19,38.26,112460.0,33.5282,33.5809,33.5019,33.5633,112460.0
2022-08-23 12:00:00,38.26,38.31,38.2,38.31,120960.0,33.5633,33.6072,33.5107,33.6072,120960.0
2022-08-23 12:30:00,38.3,38.42,38.29,38.36,75417.0,33.5984,33.7037,33.5897,33.6511,75417.0
2022-08-23 13:00:00,38.35,38.37,38.27,38.32,75379.0,33.6423,33.6598,33.5721,33.616,75379.0
2022-08-23 13:30:00,38.32,38.35,38.18,38.21,74656.0,33.616,33.6423,33.4932,33.5195,74656.0
2022-08-23 14:00:00,38.21,38.3,38.17,38.25,129609.0,33.5195,33.5984,33.4844,33.5546,129609.0
2022-08-23 14:30:00,38.26,38.26,38.12,38.15,117299.0,33.5633,33.5633,33.4405,33.4668,117299.0
2022-08-23 15:00:00,38.16,38.2,38.04,38.13,160898.0,33.4756,33.5107,33.3703,33.4493,160898.0
2022-08-23 15:30:00,38.12,38.16,38.04,38.08,355501.0,33.4405,33.4756,33.3703,33.4054,355501.0
2022-08-24 09:30:00,37.97,38.05,37.68,37.74,140214.0,33.3089,33.3791,33.0545,33.1072,140214.0
2022-08-24 10:00:00,37.74,37.98,37.68,37.94,118375.0,33.1072,33.3177,33.0545,33.2826,118375.0
2022-08-24 10:30:00,37.95,38.03,37.87,37.93,160875.0,33.2914,33.3616,33.2212,33.2738,160875.0
2022-08-24 11:00:00,37.92,38.16,37.9,38.09,115268.0,33.2651,33.4756,33.2475,33.4142,115268.0
2022-08-24 11:30:00,38.09,38.17,38.05,38.11,53991.0,33.4142,33.4844,33.3791,33.4317,53991.0
2022-08-24 12:00:00,38.09,38.16,38.03,38.04,66184.0,33.4142,33.4756,33.3616,33.3703,66184.0
2022-08-24 12:30:00,38.03,38.04,37.83,37.88,104040.0,33.3616,33.3703,33.1861,33.23,104040.0
2022-08-24 13:00:00,37.87,37.91,37.78,37.79,96877.0,33.2212,33.2563,33.1423,33.151,96877.0
2022-08-24 13:30:00,37.78,37.8,37.73,37.75,85460.0,33.1423,33.1598,33.0984,33.1159,85460.0
2022-08-24 14:00:00,37.75,37.82,37.73,37.8,84395.0,33.1159,33.1773,33.0984,33.1598,84395.0
2022-08-24 14:30:00,37.8,37.85,37.74,37.84,92249.0,33.1598,33.2037,33.1072,33.1949,92249.0
2022-08-24 15:00:00,37.84,37.93,37.83,37.9,120051.0,33.1949,33.2738,33.1861,33.2475,120051.0
2022-08-24 15:30:00,37.9,38.04,37.89,37.98,379014.0,33.2475,33.3703,33.2388,33.3177,379014.0
2022-08-25 09:30:00,38.09,38.49,37.95,38.48,180117.0,33.4142,33.7651,33.2914,33.7563,180117.0
2022-08-25 10:00:00,38.48,38.54,38.36,38.53,198524.0,33.7563,33.809,33.6511,33.8002,198524.0
2022-08-25 10:30:00,38.52,38.72,38.52,38.67,211483.0,33.7914,33.9669,33.7914,33.923,211483.0
2022-08-25 11:00:00,38.67,38.69,38.5,38.59,158365.0,33.923,33.9406,33.7739,33.8528,158365.0
2022-08-25 11:30:00,38.59,38.68,38.56,38.68,82407.0,33.8528,33.9318,33.8265,33.9318,82407.0
2022-08-25 12:00:00,38.68,38.69,38.47,38.55,109197.0,33.9318,33.9406,33.7476,33.8177,109197.0
2022-08-25 12:30:00,38.56,38.57,38.47,38.55,49807.0,33.8265,33.8353,33.7476,33.8177,49807.0
2022-08-25 13:00:00,38.54,38.58,38.48,38.55,57445.0,33.809,33.8441,33.7563,33.8177,57445.0
2022-08-25 13:30:00,38.54,38.62,38.52,38.58,101758.0,33.809,33.8791,33.7914,33.8441,101758.0
2022-08-25 14:00:00,38.59,38.67,38.57,38.62,101416.0,33.8528,33.923,33.8353,33.8791,101416.0
2022-08-25 14:30:00,38.61,38.61,38.49,38.52,49540.0,33.8704,33.8704,33.7651,33.7914,49540.0
2022-08-25 15:00:00,38.52,38.57,38.5,38.53,125333.0,33.7914,33.8353,33.7739,33.8002,125333.0
2022-08-25 15:30:00,38.53,38.71,38.48,38.71,354082.0,33.8002,33.9581,33.7563,33.9581,354082.0
2022-08-26 09:30:00,38.95,39.03,38.63,38.77,181389.0,34.1686,34.2388,33.8879,34.0107,181389.0
2022-08-26 10:00:00,38.71,38.74,38.09,38.12,145810.0,33.9581,33.9844,33.4142,33.4405,145810.0
2022-08-26 10:30:00,38.13,38.13,37.79,37.85,242748.0,33.4493,33.4493,33.151,33.2037,242748.0
2022-08-26 11:00:00,37.84,37.84,37.59,37.68,229485.0,33.1949,33.1949,32.9756,33.0545,229485.0
2022-08-26 11:30:00,37.69,37.75,37.6,37.69,128098.0,33.0633,33.1159,32.9844,33.0633,128098.0
2022-08-26 12:00:00,37.7,37.7,37.5,37.54,170449.0,33.0721,33.0721,32.8966,32.9317,170449.0
2022-08-26 12:30:00,37.53,37.58,37.39,37.57,187428.0,32.9229,32.9668,32.8001,32.958,187428.0
2022-08-26 13:00:00,37.56,37.6,37.49,37.55,97372.0,32.9493,32.9844,32.8879,32.9405,97372.0
2022-08-26 13:30:00,37.55,37.55,37.41,37.54,147733.0,32.9405,32.9405,32.8177,32.9317,147733.0
2022-08-26 14:00:00,37.53,37.66,37.53,37.65,382393.0,32.9229,33.037,32.9229,33.0282,382393.0
2022-08-26 14:30:00,37.65,37.74,37.64,37.64,125431.0,33.0282,33.1072,33.0194,33.0194,125431.0
2022-08-26 15:00:00,37.64,37.71,37.6,37.64,230673.0,33.0194,33.0809,32.9844,33.0194,230673.0
2022-08-26 15:30:00,37.64,37.65,37.24,37.27,817252.0,33.0194,33.0282,32.6685,32.6949,817252.0
2022-08-29 09:30:00,37.0,37.26,36.61,36.75,193016.0,32.458,32.6861,32.1159,32.2387,193016.0
2022-08-29 10:00:00,36.76,36.88,36.7,36.71,150981.0,32.2475,32.3527,32.1948,32.2036,150981.0
2022-08-29 10:30:00,36.71,36.75,36.56,36.69,184547.0,32.2036,32.2387,32.072,32.1861,184547.0
2022-08-29 11:00:00,36.71,36.91,36.62,36.85,111691.0,32.2036,32.3791,32.1247,32.3264,111691.0
2022-08-29 11:30:00,36.86,37.03,36.81,37.01,121967.0,32.3352,32.4843,32.2913,32.4668,121967.0
2022-08-29 12:00:00,37.02,37.08,36.95,36.98,88909.0,32.4756,32.5282,32.4141,32.4405,88909.0
2022-08-29 12:30:00,36.97,37.11,36.87,37.03,83732.0,32.4317,32.5545,32.344,32.4843,83732.0
2022-08-29 13:00:00,37.02,37.07,36.9,37.0,125852.0,32.4756,32.5194,32.3703,32.458,125852.0
2022-08-29 13:30:00,36.99,37.14,36.98,37.14,114664.0,32.4492,32.5808,32.4405,32.5808,114664.0
2022-08-29 14:00:00,37.13,37.14,36.95,36.95,88586.0,32.5721,32.5808,32.4141,32.4141,88586.0
2022-08-29 14:30:00,36.96,37.07,36.89,37.0,163666.0,32.4229,32.5194,32.3615,32.458,163666.0
2022-08-29 15:00:00,37.0,37.1,36.85,36.88,233650.0,32.458,32.5457,32.3264,32.3527,233650.0
2022-08-29 15:30:00,36.87,36.97,36.77,36.77,401810.0,32.344,32.4317,32.2562,32.2562,401810.0
2022-08-30 09:30:00,37.08,37.08,36.7,36.7,156907.0,32.5282,32.5282,32.1948,32.1948,156907.0
2022-08-30 10:00:00,36.7,36.8,36.58,36.67,111789.0,32.1948,32.2826,32.0896,32.1685,111789.0
2022-08-30 10:30:00,36.66,36.7,36.33,36.7,165880.0,32.1597,32.1948,31.8703,32.1948,165880.0
2022-08-30 11:00:00,36.71,36.83,36.67,36.74,227542.0,32.2036,32.3089,32.1685,32.2299,227542.0
2022-08-30 11:30:00,36.74,36.87,36.71,36.81,128621.0,32.2299,32.344,32.2036,32.2913,128621.0
2022-08-30 12:00:00,36.81,36.99,36.8,36.88,290537.0,32.2913,32.4492,32.2826,32.3527,290537.0
2022-08-30 12:30:00,36.88,36.88,36.66,36.66,120745.0,32.3527,32.3527,32.1597,32.1597,120745.0
2022-08-30 13:00:00,36.66,36.69,36.46,36.51,111854.0,32.1597,32.1861,31.9843,32.0282,111854.0
2022-08-30 13:30:00,36.5,36.56,36.35,36.52,133059.0,32.0194,32.072,31.8878,32.0369,133059.0
2022-08-30 14:00:00,36.52,36.65,36.48,36.56,137691.0,32.0369,32.151,32.0018,32.072,137691.0
2022-08-30 14:30:00,36.56,36.68,36.55,36.61,125347.0,32.072,32.1773,32.0633,32.1159,125347.0
2022-08-30 15:00:00,36.61,36.85,36.61,36.79,164402.0,32.1159,32.3264,32.1159,32.2738,164402.0
2022-08-30 15:30:00,36.79,36.86,36.67,36.75,475455.0,32.2738,32.3352,32.1685,32.2387,475455.0
2022-08-31 09:30:00,36.85,36.96,36.53,36.63,348082.0,32.3264,32.4229,32.0457,32.1334,348082.0
2022-08-31 10:00:00,36.62,36.82,36.55,36.59,361359.0,32.1247,32.3001,32.0633,32.0983,361359.0
2022-08-31 10:30:00,36.58,36.83,36.53,36.71,156644.0,32.0896,32.3089,32.0457,32.2036,156644.0
2022-08-31 11:00:00,36.71,36.76,36.59,36.63,88570.0,32.2036,32.2475,32.0983,32.1334,88570.0
2022-08-31 11:30:00,36.61,36.74,36.57,36.7,120546.0,32.1159,32.2299,32.0808,32.1948,120546.0
2022-08-31 12:00:00,36.7,36.72,36.54,36.62,310687.0,32.1948,32.2124,32.0545,32.1247,310687.0
2022-08-31 12:30:00,36.63,36.7,36.6,36.66,116766.0,32.1334,32.1948,32.1071,32.1597,116766.0
2022-08-31 13:00:00,36.66,36.75,36.59,36.65,88920.0,32.1597,32.2387,32.0983,32.151,88920.0
2022-08-31 13:30:00,36.66,36.68,36.59,36.67,133301.0,32.1597,32.1773,32.0983,32.1685,133301.0
2022-08-31 14:00:00,36.67,36.71,36.58,36.59,232349.0,32.1685,32.2036,32.0896,32.0983,232349.0
2022-08-31 14:30:00,36.59,36.61,36.48,36.58,199714.0,32.0983,32.1159,32.0018,32.0896,199714.0
2022-08-31 15:00:00,36.59,36.8,36.57,36.66,168291.0,32.0983,32.2826,32.0808,32.1597,168291.0
2022-08-31 15:30:00,36.66,36.94,36.6,36.66,893199.0,32.1597,32.4054,32.1071,32.1597,893199.0
2022-09-01 09:30:00,36.61,36.68,36.09,36.19,171599.0,32.1159,32.1773,31.6597,31.7474,171599.0
2022-09-01 10:00:00,36.17,36.2,35.86,36.19,154368.0,31.7299,31.7562,31.458,31.7474,154368.0
2022-09-01 10:30:00,36.18,36.22,36.03,36.18,114318.0,31.7387,31.7738,31.6071,31.7387,114318.0
2022-09-01 11:00:00,36.18,36.43,36.13,36.3,142359.0,31.7387,31.958,31.6948,31.8439,142359.0
2022-09-01 11:30:00,36.3,36.5,36.26,36.3,90103.0,31.8439,32.0194,31.8088,31.8439,90103.0
2022-09-01 12:00:00,36.3,36.44,36.3,36.41,85367.0,31.8439,31.9668,31.8439,31.9404,85367.0
2022-09-01 12:30:00,36.39,36.42,36.2,36.24,75834.0,31.9229,31.9492,31.7562,31.7913,75834.0
2022-09-01 13:00:00,36.24,36.45,36.21,36.44,126646.0,31.7913,31.9755,31.765,31.9668,126646.0
2022-09-01 13:30:00,36.44,36.45,36.28,36.31,90668.0,31.9668,31.9755,31.8264,31.8527,90668.0
2022-09-01 14:00:00,36.32,36.5,36.25,36.49,79179.0,31.8615,32.0194,31.8001,32.0106,79179.0
2022-09-01 14:30:00,36.49,36.54,36.35,36.45,104068.0,32.0106,32.0545,31.8878,31.9755,104068.0
2022-09-01 15:00:00,36.44,36.58,36.36,36.39,154313.0,31.9668,32.0896,31.8966,31.9229,154313.0
2022-09-01 15:30:00,36.38,36.66,36.35,36.63,527190.0,31.9141,32.1597,31.8878,32.1334,527190.0
2022-09-02 09:30:00,37.14,37.24,36.9,37.0,213879.0,32.5808,32.6685,32.3703,32.458,213879.0
2022-09-02 10:00:00,37.01,37.09,36.81,37.08,125275.0,32.4668,32.537,32.2913,32.5282,125275.0
2022-09-02 10:30:00,37.09,37.24,37.09,37.16,103362.0,32.537,32.6685,32.537,32.5984,103362.0
2022-09-02 11:00:00,37.17,37.27,37.14,37.19,99119.0,32.6071,32.6949,32.5808,32.6247,99119.0
2022-09-02 11:30:00,37.18,37.34,37.05,37.29,113644.0,32.6159,32.7563,32.5019,32.7124,113644.0
2022-09-02 12:00:00,37.29,37.31,37.1,37.12,91452.0,32.7124,32.73,32.5457,32.5633,91452.0
2022-09-02 12:30:00,37.12,37.14,36.85,36.93,97270.0,32.5633,32.5808,32.3264,32.3966,97270.0
2022-09-02 13:00:00,36.89,36.9,36.42,36.44,104540.0,32.3615,32.3703,31.9492,31.9668,104540.0
2022-09-02 13:30:00,36.43,36.6,36.36,36.41,131842.0,31.958,32.1071,31.8966,31.9404,131842.0
2022-09-02 14:00:00,36.44,36.55,36.41,36.49,108559.0,31.9668,32.0633,31.9404,32.0106,108559.0
2022-09-02 14:30:00,36.5,36.53,36.33,36.33,84132.0,32.0194,32.0457,31.8703,31.8703,84132.0
2022-09-02 15:00:00,36.34,36.52,36.27,36.35,135812.0,31.879,32.0369,31.8176,31.8878,135812.0
2022-09-02 15:30:00,36.34,36.34,36.02,36.19,533163.0,31.879,31.879,31.5983,31.7474,533163.0
2022-09-06 09:30:00,36.59,36.64,35.73,35.89,195094.0,32.0983,32.1422,31.3439,31.4843,195094.0
2022-09-06 10:00:00,35.89,35.9,35.49,35.72,161951.0,31.4843,31.493,31.1334,31.3351,161951.0
2022-09-06 10:30:00,35.72,35.91,35.53,35.84,153840.0,31.3351,31.5018,31.1685,31.4404,153840.0
2022-09-06 11:00:00,35.82,35.99,35.76,35.77,201556.0,31.4229,31.572,31.3702,31.379,201556.0
2022-09-06 11:30:00,35.77,36.08,35.75,36.01,90166.0,31.379,31.6509,31.3615,31.5895,90166.0
2022-09-06 12:00:00,36.0,36.03,35.64,35.73,100913.0,31.5808,31.6071,31.265,31.3439,100913.0
2022-09-06 12:30:00,35.72,35.82,35.63,35.76,80673.0,31.3351,31.4229,31.2562,31.3702,80673.0
2022-09-06 13:00:00,35.76,35.77,35.49,35.52,157277.0,31.3702,31.379,31.1334,31.1597,157277.0
2022-09-06 13:30:00,35.5,35.69,35.5,35.69,82786.0,31.1421,31.3088,31.1421,31.3088,82786.0
2022-09-06 14:00:00,35.68,35.79,35.63,35.68,113070.0,31.3,31.3965,31.2562,31.3,113070.0
2022-09-06 14:30:00,35.69,35.71,35.58,35.63,105958.0,31.3088,31.3264,31.2123,31.2562,105958.0
2022-09-06 15:00:00,35.63,35.74,35.57,35.66,150743.0,31.2562,31.3527,31.2036,31.2825,150743.0
2022-09-06 15:30:00,35.66,35.79,35.57,35.72,379390.0,31.2825,31.3965,31.2036,31.3351,379390.0
2022-09-07 09:30:00,35.42,35.77,35.31,35.63,344209.0,31.072,31.379,30.9755,31.2562,344209.0
2022-09-07 10:00:00,35.63,35.76,35.53,35.71,216637.0,31.2562,31.3702,31.1685,31.3264,216637.0
2022-09-07 10:30:00,35.72,35.9,35.72,35.83,356018.0,31.3351,31.493,31.3351,31.4316,356018.0
2022-09-07 11:00:00,35.82,35.94,35.77,35.87,201109.0,31.4229,31.5281,31.379,31.4667,201109.0
2022-09-07 11:30:00,35.87,35.97,35.82,35.94,186587.0,31.4667,31.5544,31.4229,31.5281,186587.0
2022-09-07 12:00:00,35.95,35.98,35.83,35.9,162886.0,31.5369,31.5632,31.4316,31.493,162886.0
2022-09-07 12:30:00,35.9,36.03,35.85,35.99,213560.0,31.493,31.6071,31.4492,31.572,213560.0
2022-09-07 13:00:00,35.98,36.06,35.97,35.99,184217.0,31.5632,31.6334,31.5544,31.572,184217.0
2022-09-07 13:30:00,35.99,36.24,35.99,36.22,236800.0,31.572,31.7913,31.572,31.7738,236800.0
2022-09-07 14:00:00,36.22,36.37,36.21,36.28,116644.0,31.7738,31.9053,31.765,31.8264,116644.0
2022-09-07 14:30:00,36.29,36.42,36.26,36.4,151889.0,31.8352,31.9492,31.8088,31.9317,151889.0
2022-09-07 15:00:00,36.41,36.42,36.32,36.4,191062.0,31.9404,31.9492,31.8615,31.9317,191062.0
2022-09-07 15:30:00,36.4,36.43,36.2,36.21,1296418.0,31.9317,31.958,31.7562,31.765,1296418.0
2022-09-08 09:30:00,36.11,36.78,35.83,36.78,593590.0,31.6773,32.265,31.4316,32.265,593590.0
2022-09-08 10:00:00,36.79,37.3,36.75,37.28,274663.0,32.2738,32.7212,32.2387,32.7036,274663.0
2022-09-08 10:30:00,37.28,37.49,37.22,37.32,182551.0,32.7036,32.8879,32.651,32.7387,182551.0
2022-09-08 11:00:00,37.32,37.41,37.24,37.27,212988.0,32.7387,32.8177,32.6685,32.6949,212988.0
2022-09-08 11:30:00,37.28,37.48,37.24,37.47,182065.0,32.7036,32.8791,32.6685,32.8703,182065.0
2022-09-08 12:00:00,37.47,37.49,37.11,37.26,208498.0,32.8703,32.8879,32.5545,32.6861,208498.0
2022-09-08 12:30:00,37.25,37.6,37.25,37.55,105966.0,32.6773,32.9844,32.6773,32.9405,105966.0
2022-09-08 13:00:00,37.54,37.63,37.39,37.6,131356.0,32.9317,33.0107,32.8001,32.9844,131356.0
2022-09-08 13:30:00,37.61,37.68,37.49,37.57,99351.0,32.9931,33.0545,32.8879,32.958,99351.0
2022-09-08 14:00:00,37.59,37.66,37.53,37.59,95877.0,32.9756,33.037,32.9229,32.9756,95877.0
2022-09-08 14:30:00,37.6,37.65,37.41,37.5,110643.0,32.9844,33.0282,32.8177,32.8966,110643.0
2022-09-08 15:00:00,37.49,37.74,37.44,37.73,139444.0,32.8879,33.1072,32.844,33.0984,139444.0
2022-09-08 15:30:00,37.73,37.85,37.64,37.83,651261.0,33.0984,33.2037,33.0194,33.1861,651261.0
2022-09-09 09:30:00,38.1,38.32,38.06,38.31,180415.0,33.423,33.616,33.3879,33.6072,180415.0
2022-09-09 10:00:00,38.3,38.42,38.23,38.3,142675.0,33.5984,33.7037,33.537,33.5984,142675.0
2022-09-09 10:30:00,38.3,38.35,38.16,38.29,134807.0,33.5984,33.6423,33.4756,33.5897,134807.0
2022-09-09 11:00:00,38.28,38.28,38.06,38.13,129886.0,33.5809,33.5809,33.3879,33.4493,129886.0
2022-09-09 11:30:00,38.12,38.22,38.0,38.21,120285.0,33.4405,33.5282,33.3353,33.5195,120285.0
2022-09-09 12:00:00,38.2,38.22,38.02,38.12,127503.0,33.5107,33.5282,33.3528,33.4405,127503.0
2022-09-09 12:30:00,38.12,38.22,38.07,38.18,80786.0,33.4405,33.5282,33.3967,33.4932,80786.0
2022-09-09 13:00:00,38.17,38.34,38.15,38.33,120706.0,33.4844,33.6335,33.4668,33.6247,120706.0
2022-09-09 13:30:00,38.33,38.49,38.32,38.48,202515.0,33.6247,33.7651,33.616,33.7563,202515.0
2022-09-09 14:00:00,38.48,38.53,38.42,38.51,201304.0,33.7563,33.8002,33.7037,33.7826,201304.0
2022-09-09 14:30:00,38.51,38.52,38.35,38.41,160814.0,33.7826,33.7914,33.6423,33.6949,160814.0
2022-09-09 15:00:00,38.41,38.51,38.39,38.44,167605.0,33.6949,33.7826,33.6774,33.7212,167605.0
2022-09-09 15:30:00,38.43,38.44,38.31,38.32,491943.0,33.7125,33.7212,33.6072,33.616,491943.0
2022-09-12 09:30:00,38.52,39.09,38.51,39.09,181547.0,33.7914,34.2914,33.7826,34.2914,181547.0
2022-09-12 10:00:00,39.08,39.18,38.89,39.13,397744.0,34.2827,34.3704,34.116,34.3265,397744.0
2022-09-12 10:30:00,39.14,39.19,38.95,38.98,191388.0,34.3353,34.3792,34.1686,34.195,191388.0
2022-09-12 11:00:00,38.99,39.01,38.76,38.95,264126.0,34.2037,34.2213,34.002,34.1686,264126.0
2022-09-12 11:30:00,38.95,38.97,38.74,38.74,141593.0,34.1686,34.1862,33.9844,33.9844,141593.0
2022-09-12 12:00:00,38.76,38.79,38.62,38.73,104560.0,34.002,34.0283,33.8791,33.9756,104560.0
2022-09-12 12:30:00,38.74,38.82,38.67,38.82,101059.0,33.9844,34.0546,33.923,34.0546,101059.0
2022-09-12 13:00:00,38.81,39.07,38.77,39.06,188038.0,34.0458,34.2739,34.0107,34.2651,188038.0
2022-09-12 13:30:00,39.05,39.11,38.97,39.11,121580.0,34.2564,34.309,34.1862,34.309,121580.0
2022-09-12 14:00:00,39.1,39.11,39.0,39.08,206935.0,34.3002,34.309,34.2125,34.2827,206935.0
2022-09-12 14:30:00,39.09,39.14,38.96,39.11,146057.0,34.2914,34.3353,34.1774,34.309,146057.0
2022-09-12 15:00:00,39.12,39.19,39.1,39.12,168389.0,34.3178,34.3792,34.3002,34.3178,168389.0
2022-09-12 15:30:00,39.12,39.15,38.98,39.15,515102.0,34.3178,34.3441,34.195,34.3441,515102.0
2022-09-13 09:30:00,38.14,38.56,38.03,38.38,301706.0,33.4581,33.8265,33.3616,33.6686,301706.0
2022-09-13 10:00:00,38.37,38.38,37.9,37.9,154456.0,33.6598,33.6686,33.2475,33.2475,154456.0
2022-09-13 10:30:00,37.89,37.94,37.66,37.82,111179.0,33.2388,33.2826,33.037,33.1773,111179.0
2022-09-13 11:00:00,37.83,37.99,37.76,37.98,99627.0,33.1861,33.3265,33.1247,33.3177,99627.0
2022-09-13 11:30:00,37.97,38.01,37.74,37.8,67299.0,33.3089,33.344,33.1072,33.1598,67299.0
2022-09-13 12:00:00,37.81,37.91,37.75,37.77,69770.0,33.1686,33.2563,33.1159,33.1335,69770.0
2022-09-13 12:30:00,37.76,37.9,37.68,37.84,84428.0,33.1247,33.2475,33.0545,33.1949,84428.0
2022-09-13 13:00:00,37.84,37.95,37.78,37.95,105475.0,33.1949,33.2914,33.1423,33.2914,105475.0
2022-09-13 13:30:00,37.94,37.99,37.81,37.84,97280.0,33.2826,33.3265,33.1686,33.1949,97280.0
2022-09-13 14:00:00,37.84,37.85,37.67,37.67,94243.0,33.1949,33.2037,33.0458,33.0458,94243.0
2022-09-13 14:30:00,37.68,37.69,37.36,37.44,157204.0,33.0545,33.0633,32.7738,32.844,157204.0
2022-09-13 15:00:00,37.47,37.48,37.27,37.3,188837.0,32.8703,32.8791,32.6949,32.7212,188837.0
2022-09-13 15:30:00,37.29,37.34,37.11,37.23,533025.0,32.7124,32.7563,32.5545,32.6598,533025.0
2022-09-14 09:30:00,37.34,37.65,37.17,37.46,256633.0,32.7563,33.0282,32.6071,32.8615,256633.0
2022-09-14 10:00:00,37.46,37.55,36.58,36.58,245157.0,32.8615,32.9405,32.0896,32.0896,245157.0
2022-09-14 10:30:00,36.58,37.04,36.54,37.04,181568.0,32.0896,32.4931,32.0545,32.4931,181568.0
2022-09-14 11:00:00,37.05,37.07,36.91,36.99,156076.0,32.5019,32.5194,32.3791,32.4492,156076.0
2022-09-14 11:30:00,37.0,37.14,36.86,36.86,111176.0,32.458,32.5808,32.3352,32.3352,111176.0
2022-09-14 12:00:00,36.87,36.96,36.78,36.84,78638.0,32.344,32.4229,32.265,32.3177,78638.0
2022-09-14 12:30:00,36.84,37.05,36.73,37.04,118057.0,32.3177,32.5019,32.2212,32.4931,118057.0
2022-09-14 13:00:00,37.04,37.1,36.98,37.02,78809.0,32.4931,32.5457,32.4405,32.4756,78809.0
2022-09-14 13:30:00,37.02,37.05,36.88,36.97,164907.0,32.4756,32.5019,32.3527,32.4317,164907.0
2022-09-14 14:00:00,36.96,37.0,36.89,36.95,121355.0,32.4229,32.458,32.3615,32.4141,121355.0
2022-09-14 14:30:00,36.95,36.98,36.72,36.75,126970.0,32.4141,32.4405,32.2124,32.2387,126970.0
2022-09-14 15:00:00,36.75,36.79,36.54,36.64,209043.0,32.2387,32.2738,32.0545,32.1422,209043.0
2022-09-14 15:30:00,36.64,36.91,36.51,36.89,533241.0,32.1422,32.3791,32.0282,32.3615,533241.0
2022-09-15 09:30:00,37.03,38.02,36.97,37.97,297172.0,32.4843,33.3528,32.4317,33.3089,297172.0
2022-09-15 10:00:00,37.96,38.25,37.89,37.9,248557.0,33.3002,33.5546,33.2388,33.2475,248557.0
2022-09-15 10:30:00,37.91,38.06,37.75,37.82,274106.0,33.2563,33.3879,33.1159,33.1773,274106.0
2022-09-15 11:00:00,37.8,37.88,37.63,37.81,198199.0,33.1598,33.23,33.0107,33.1686,198199.0
2022-09-15 11:30:00,37.8,37.93,37.68,37.8,194074.0,33.1598,33.2738,33.0545,33.1598,194074.0
2022-09-15 12:00:00,37.8,37.96,37.76,37.83,170964.0,33.1598,33.3002,33.1247,33.1861,170964.0
2022-09-15 12:30:00,37.83,38.04,37.82,38.04,159279.0,33.1861,33.3703,33.1773,33.3703,159279.0
2022-09-15 13:00:00,38.04,38.31,38.04,38.24,152225.0,33.3703,33.6072,33.3703,33.5458,152225.0
2022-09-15 13:30:00,38.24,38.24,38.03,38.06,134411.0,33.5458,33.5458,33.3616,33.3879,134411.0
2022-09-15 14:00:00,38.06,38.17,37.89,38.16,121946.0,33.3879,33.4844,33.2388,33.4756,121946.0
2022-09-15 14:30:00,38.17,38.22,37.95,37.99,113382.0,33.4844,33.5282,33.2914,33.3265,113382.0
2022-09-15 15:00:00,37.99,38.0,37.6,37.68,387671.0,33.3265,33.3353,32.9844,33.0545,387671.0
2022-09-15 15:30:00,37.67,37.83,37.64,37.71,691646.0,33.0458,33.1861,33.0194,33.0809,691646.0
2022-09-16 09:30:00,37.21,37.21,36.51,36.55,683098.0,32.6422,32.6422,32.0282,32.0633,683098.0
2022-09-16 10:00:00,36.57,37.03,36.48,36.9,356609.0,32.0808,32.4843,32.0018,32.3703,356609.0
2022-09-16 10:30:00,36.91,37.07,36.7,36.72,331684.0,32.3791,32.5194,32.1948,32.2124,331684.0
2022-09-16 11:00:00,36.72,36.83,36.65,36.7,304260.0,32.2124,32.3089,32.151,32.1948,304260.0
2022-09-16 11:30:00,36.69,36.76,36.59,36.76,162284.0,32.1861,32.2475,32.0983,32.2475,162284.0
2022-09-16 12:00:00,36.76,36.76,36.48,36.51,131052.0,32.2475,32.2475,32.0018,32.0282,131052.0
2022-09-16 12:30:00,36.5,36.73,36.49,36.65,182427.0,32.0194,32.2212,32.0106,32.151,182427.0
2022-09-16 13:00:00,36.65,36.66,36.48,36.54,88087.0,32.151,32.1597,32.0018,32.0545,88087.0
2022-09-16 13:30:00,36.54,36.66,36.52,36.57,144656.0,32.0545,32.1597,32.0369,32.0808,144656.0
2022-09-16 14:00:00,36.57,36.73,36.45,36.68,192968.0,32.0808,32.2212,31.9755,32.1773,192968.0
2022-09-16 14:30:00,36.69,36.86,36.64,36.79,241069.0,32.1861,32.3352,32.1422,32.2738,241069.0
2022-09-16 15:00:00,36.8,36.96,36.71,36.76,269597.0,32.2826,32.4229,32.2036,32.2475,269597.0
2022-09-16 15:30:00,36.75,36.92,36.69,36.86,1094637.0,32.2387,32.3878,32.1861,32.3352,1094637.0
2022-09-19 09:30:00,36.34,37.28,36.31,37.26,225290.0,31.879,32.7036,31.8527,32.6861,225290.0
2022-09-19 10:00:00,37.27,37.37,37.13,37.37,160297.0,32.6949,32.7826,32.5721,32.7826,160297.0
2022-09-19 10:30:00,37.38,37.54,37.33,37.4,124221.0,32.7914,32.9317,32.7475,32.8089,124221.0
2022-09-19 11:00:00,37.4,37.5,37.23,37.24,141479.0,32.8089,32.8966,32.6598,32.6685,141479.0
2022-09-19 11:30:00,37.23,37.27,37.14,37.16,81619.0,32.6598,32.6949,32.5808,32.5984,81619.0
2022-09-19 12:00:00,37.15,37.26,37.06,37.1,108706.0,32.5896,32.6861,32.5106,32.5457,108706.0
2022-09-19 12:30:00,37.09,37.29,37.09,37.29,92115.0,32.537,32.7124,32.537,32.7124,92115.0
2022-09-19 13:00:00,37.29,37.33,37.2,37.33,66149.0,32.7124,32.7475,32.6335,32.7475,66149.0
2022-09-19 13:30:00,37.32,37.33,37.15,37.16,109164.0,32.7387,32.7475,32.5896,32.5984,109164.0
2022-09-19 14:00:00,37.17,37.21,37.08,37.12,112690.0,32.6071,32.6422,32.5282,32.5633,112690.0
2022-09-19 14:30:00,37.12,37.15,37.07,37.11,109129.0,32.5633,32.5896,32.5194,32.5545,109129.0
2022-09-19 15:00:00,37.12,37.31,37.11,37.29,268688.0,32.5633,32.73,32.5545,32.7124,268688.0
2022-09-19 15:30:00,37.29,37.39,37.19,37.29,619432.0,32.7124,32.8001,32.6247,32.7124,619432.0
2022-09-20 09:30:00,36.91,37.01,36.79,36.88,347072.0,32.3791,32.4668,32.2738,32.3527,347072.0
2022-09-20 10:00:00,36.88,37.1,36.82,36.95,159337.0,32.3527,32.5457,32.3001,32.4141,159337.0
2022-09-20 10:30:00,36.94,37.07,36.84,37.06,116842.0,32.4054,32.5194,32.3177,32.5106,116842.0
2022-09-20 11:00:00,37.06,37.12,36.94,37.03,75432.0,32.5106,32.5633,32.4054,32.4843,75432.0
2022-09-20 11:30:00,37.02,37.06,36.94,37.03,72507.0,32.4756,32.5106,32.4054,32.4843,72507.0
2022-09-20 12:00:00,37.02,37.11,36.93,36.93,68135.0,32.4756,32.5545,32.3966,32.3966,68135.0
2022-09-20 12:30:00,36.92,36.93,36.83,36.88,51617.0,32.3878,32.3966,32.3089,32.3527,51617.0
2022-09-20 13:00:00,36.87,36.93,36.71,36.71,99706.0,32.344,32.3966,32.2036,32.2036,99706.0
2022-09-20 13:30:00,36.7,36.74,36.51,36.53,84653.0,32.1948,32.2299,32.0282,32.0457,84653.0
2022-09-20 14:00:00,36.54,36.72,36.54,36.66,125354.0,32.0545,32.2124,32.0545,32.1597,125354.0
2022-09-20 14:30:00,36.65,36.7,36.49,36.65,102793.0,32.151,32.1948,32.0106,32.151,102793.0
2022-09-20 15:00:00,36.65,36.84,36.6,36.81,106449.0,32.151,32.3177,32.1071,32.2913,106449.0
2022-09-20 15:30:00,36.81,37.01,36.74,36.82,323336.0,32.2913,32.4668,32.2299,32.3001,323336.0
2022-09-21 09:30:00,36.84,37.09,36.42,36.6,418076.0,32.3177,32.537,31.9492,32.1071,418076.0
2022-09-21 10:00:00,36.59,36.92,36.55,36.9,140316.0,32.0983,32.3878,32.0633,32.3703,140316.0
2022-09-21 10:30:00,36.9,36.98,36.76,36.96,200325.0,32.3703,32.4405,32.2475,32.4229,200325.0
2022-09-21 11:00:00,36.96,37.03,36.93,37.01,88024.0,32.4229,32.4843,32.3966,32.4668,88024.0
2022-09-21 11:30:00,37.0,37.1,36.93,37.09,115620.0,32.458,32.5457,32.3966,32.537,115620.0
2022-09-21 12:00:00,37.09,37.14,37.03,37.08,115824.0,32.537,32.5808,32.4843,32.5282,115824.0
2022-09-21 12:30:00,37.09,37.13,36.98,37.01,88706.0,32.537,32.5721,32.4405,32.4668,88706.0
2022-09-21 13:00:00,37.01,37.19,37.0,37.19,70984.0,32.4668,32.6247,32.458,32.6247,70984.0
2022-09-21 13:30:00,37.19,37.33,37.16,37.33,105156.0,32.6247,32.7475,32.5984,32.7475,105156.0
2022-09-21 14:00:00,37.3,37.33,36.59,36.71,282515.0,32.7212,32.7475,32.0983,32.2036,282515.0
2022-09-21 14:30:00,36.73,37.5,36.65,37.22,600197.0,32.2212,32.8966,32.151,32.651,600197.0
2022-09-21 15:00:00,37.22,37.29,36.68,36.69,422675.0,32.651,32.7124,32.1773,32.1861,422675.0
2022-09-21 15:30:00,36.67,36.67,36.37,36.49,1938672.0,32.1685,32.1685,31.9053,32.0106,1938672.0
2022-09-22 09:30:00,36.62,36.81,35.6,35.63,353427.0,32.1247,32.2913,31.2299,31.2562,353427.0
2022-09-22 10:00:00,35.63,36.09,35.62,35.9,536315.0,31.2562,31.6597,31.2474,31.493,536315.0
2022-09-22 10:30:00,35.91,36.01,35.68,35.73,162671.0,31.5018,31.5895,31.3,31.3439,162671.0
2022-09-22 11:00:00,35.73,35.76,35.56,35.71,172305.0,31.3439,31.3702,31.1948,31.3264,172305.0
2022-09-22 11:30:00,35.7,35.78,35.46,35.49,162524.0,31.3176,31.3878,31.1071,31.1334,162524.0
2022-09-22 12:00:00,35.49,35.59,35.38,35.47,145742.0,31.1334,31.2211,31.0369,31.1158,145742.0
2022-09-22 12:30:00,35.47,35.67,35.42,35.62,246921.0,31.1158,31.2913,31.072,31.2474,246921.0
2022-09-22 13:00:00,35.62,35.64,35.39,35.55,126942.0,31.2474,31.265,31.0456,31.186,126942.0
2022-09-22 13:30:00,35.55,35.63,35.47,35.55,100600.0,31.186,31.2562,31.1158,31.186,100600.0
2022-09-22 14:00:00,35.54,35.55,35.32,35.39,120501.0,31.1772,31.186,30.9842,31.0456,120501.0
2022-09-22 14:30:00,35.39,35.5,35.32,35.42,112458.0,31.0456,31.1421,30.9842,31.072,112458.0
2022-09-22 15:00:00,35.42,35.56,35.34,35.41,198013.0,31.072,31.1948,31.0018,31.0632,198013.0
2022-09-22 15:30:00,35.41,35.53,35.13,35.15,675697.0,31.0632,31.1685,30.8176,30.8351,675697.0
2022-09-23 09:30:00,34.6,34.78,34.32,34.34,370744.0,30.3526,30.5105,30.107,30.1245,370744.0
2022-09-23 10:00:00,34.35,34.39,33.99,34.1,296863.0,30.1333,30.1684,29.8175,29.914,296863.0
2022-09-23 10:30:00,34.11,34.12,33.96,34.02,464824.0,29.9228,29.9315,29.7912,29.8438,464824.0
2022-09-23 11:00:00,34.02,34.2,34.02,34.15,314371.0,29.8438,30.0017,29.8438,29.9579,314371.0
2022-09-23 11:30:00,34.16,34.21,33.91,33.97,282347.0,29.9666,30.0105,29.7473,29.8,282347.0
2022-09-23 12:00:00,33.97,34.02,33.85,33.89,192028.0,29.8,29.8438,29.6947,29.7298,192028.0
2022-09-23 12:30:00,33.89,34.09,33.84,34.07,265514.0,29.7298,29.9052,29.6859,29.8877,265514.0
2022-09-23 13:00:00,34.06,34.12,33.93,33.94,281757.0,29.8789,29.9315,29.7649,29.7736,281757.0
2022-09-23 13:30:00,33.93,33.99,33.85,33.95,112982.0,29.7649,29.8175,29.6947,29.7824,112982.0
2022-09-23 14:00:00,33.95,34.08,33.81,33.98,226500.0,29.7824,29.8965,29.6596,29.8087,226500.0
2022-09-23 14:30:00,33.97,33.97,33.78,33.8,160539.0,29.8,29.8,29.6333,29.6508,160539.0
2022-09-23 15:00:00,33.8,34.06,33.79,34.02,316395.0,29.6508,29.8789,29.6421,29.8438,316395.0
2022-09-23 15:30:00,34.02,34.47,34.0,34.45,802522.0,29.8438,30.2386,29.8263,30.221,802522.0
2022-09-26 09:30:00,33.96,34.61,33.91,34.11,373918.0,29.7912,30.3614,29.7473,29.9228,373918.0
2022-09-26 10:00:00,34.11,34.34,33.75,34.27,211163.0,29.9228,30.1245,29.607,30.0631,211163.0
2022-09-26 10:30:00,34.26,34.27,34.08,34.16,131400.0,30.0544,30.0631,29.8965,29.9666,131400.0
2022-09-26 11:00:00,34.17,34.18,33.75,33.76,145764.0,29.9754,29.9842,29.607,29.6157,145764.0
2022-09-26 11:30:00,33.76,33.89,33.72,33.83,146106.0,29.6157,29.7298,29.5807,29.6771,146106.0
2022-09-26 12:00:00,33.82,33.88,33.7,33.74,121829.0,29.6684,29.721,29.5631,29.5982,121829.0
2022-09-26 12:30:00,33.72,33.85,33.59,33.81,199626.0,29.5807,29.6947,29.4666,29.6596,199626.0
2022-09-26 13:00:00,33.82,33.82,33.51,33.61,294382.0,29.6684,29.6684,29.3964,29.4842,294382.0
2022-09-26 13:30:00,33.61,33.83,33.6,33.63,299601.0,29.4842,29.6771,29.4754,29.5017,299601.0
2022-09-26 14:00:00,33.63,33.79,33.58,33.6,421435.0,29.5017,29.6421,29.4578,29.4754,421435.0
2022-09-26 14:30:00,33.58,33.93,33.57,33.84,133589.0,29.4578,29.7649,29.4491,29.6859,133589.0
2022-09-26 15:00:00,33.85,33.97,33.77,33.88,194169.0,29.6947,29.8,29.6245,29.721,194169.0
2022-09-26 15:30:00,33.88,33.98,33.63,33.68,606241.0,29.721,29.8087,29.5017,29.5456,606241.0
2022-09-27 09:30:00,33.76,34.11,33.75,33.89,407716.0,29.6157,29.9228,29.607,29.7298,407716.0
2022-09-27 10:00:00,33.9,33.92,33.58,33.68,298889.0,29.7386,29.7561,29.4578,29.5456,298889.0
2022-09-27 10:30:00,33.68,33.85,33.68,33.74,347941.0,29.5456,29.6947,29.5456,29.5982,347941.0
2022-09-27 11:00:00,33.73,33.78,33.28,33.31,335425.0,29.5894,29.6333,29.1947,29.221,335425.0
2022-09-27 11:30:00,33.3,33.4,33.14,33.15,241516.0,29.2122,29.2999,29.0718,29.0806,241516.0
2022-09-27 12:00:00,33.15,33.16,32.74,32.75,516313.0,29.0806,29.0894,28.721,28.7297,516313.0
2022-09-27 12:30:00,32.76,32.85,32.71,32.79,308598.0,28.7385,28.8174,28.6946,28.7648,308598.0
2022-09-27 13:00:00,32.8,32.82,32.67,32.72,262558.0,28.7736,28.7911,28.6595,28.7034,262558.0
2022-09-27 13:30:00,32.71,32.81,32.65,32.73,235972.0,28.6946,28.7824,28.642,28.7122,235972.0
2022-09-27 14:00:00,32.74,32.94,32.72,32.92,323364.0,28.721,28.8964,28.7034,28.8789,323364.0
2022-09-27 14:30:00,32.92,33.17,32.87,33.09,368811.0,28.8789,29.0982,28.835,29.028,368811.0
2022-09-27 15:00:00,33.09,33.09,32.93,32.99,382742.0,29.028,29.028,28.8876,28.9403,382742.0
2022-09-27 15:30:00,33.0,33.12,32.87,33.0,1279160.0,28.949,29.0543,28.835,28.949,1279160.0
2022-09-28 09:30:00,33.13,34.0,33.07,33.94,673429.0,29.0631,29.8263,29.0104,29.7736,673429.0
2022-09-28 10:00:00,33.95,34.06,33.41,33.84,469771.0,29.7824,29.8789,29.3087,29.6859,469771.0
2022-09-28 10:30:00,33.85,33.92,33.69,33.83,875671.0,29.6947,29.7561,29.5543,29.6771,875671.0
2022-09-28 11:00:00,33.83,34.02,33.78,33.88,267587.0,29.6771,29.8438,29.6333,29.721,267587.0
2022-09-28 11:30:00,33.89,34.0,33.73,33.94,324958.0,29.7298,29.8263,29.5894,29.7736,324958.0
2022-09-28 12:00:00,33.92,34.04,33.84,33.84,379031.0,29.7561,29.8614,29.6859,29.6859,379031.0
2022-09-28 12:30:00,33.85,33.89,33.75,33.8,204818.0,29.6947,29.7298,29.607,29.6508,204818.0
2022-09-28 13:00:00,33.82,33.95,33.79,33.85,305053.0,29.6684,29.7824,29.6421,29.6947,305053.0
2022-09-28 13:30:00,33.85,33.98,33.81,33.88,379100.0,29.6947,29.8087,29.6596,29.721,379100.0
2022-09-28 14:00:00,33.88,33.93,33.8,33.83,218637.0,29.721,29.7649,29.6508,29.6771,218637.0
2022-09-28 14:30:00,33.83,33.94,33.82,33.88,221950.0,29.6771,29.7736,29.6684,29.721,221950.0
2022-09-28 15:00:00,33.88,34.02,33.85,34.01,602310.0,29.721,29.8438,29.6947,29.8351,602310.0
2022-09-28 15:30:00,34.02,34.09,33.92,33.96,1677463.0,29.8438,29.9052,29.7561,29.7912,1677463.0
2022-09-29 09:30:00,33.44,33.63,33.2,33.4,416602.0,29.335,29.5017,29.1245,29.2999,416602.0
2022-09-29 10:00:00,33.4,33.46,33.2,33.45,306646.0,29.2999,29.3526,29.1245,29.3438,306646.0
2022-09-29 10:30:00,33.44,33.76,33.33,33.66,360602.0,29.335,29.6157,29.2385,29.528,360602.0
2022-09-29 11:00:00,33.66,33.86,33.59,33.66,294953.0,29.528,29.7035,29.4666,29.528,294953.0
2022-09-29 11:30:00,33.66,33.94,33.61,33.82,863252.0,29.528,29.7736,29.4842,29.6684,863252.0
2022-09-29 12:00:00,33.82,34.09,33.81,33.98,307235.0,29.6684,29.9052,29.6596,29.8087,307235.0
2022-09-29 12:30:00,33.98,34.17,33.82,33.84,335032.0,29.8087,29.9754,29.6684,29.6859,335032.0
2022-09-29 13:00:00,33.84,33.96,33.77,33.94,255650.0,29.6859,29.7912,29.6245,29.7736,255650.0
2022-09-29 13:30:00,33.94,34.04,33.77,33.85,380759.0,29.7736,29.8614,29.6245,29.6947,380759.0
2022-09-29 14:00:00,33.85,34.01,33.8,33.98,491304.0,29.6947,29.8351,29.6508,29.8087,491304.0
2022-09-29 14:30:00,33.98,34.07,33.79,33.8,470714.0,29.8087,29.8877,29.6421,29.6508,470714.0
2022-09-29 15:00:00,33.79,33.96,33.73,33.84,367912.0,29.6421,29.7912,29.5894,29.6859,367912.0
2022-09-29 15:30:00,33.84,34.01,33.81,33.85,1299258.0,29.6859,29.8351,29.6596,29.6947,1299258.0
2022-09-30 09:30:00,34.1,34.65,33.84,34.61,324959.0,29.914,30.3965,29.6859,30.3614,324959.0
2022-09-30 10:00:00,34.62,34.67,34.34,34.45,296698.0,30.3702,30.414,30.1245,30.221,296698.0
2022-09-30 10:30:00,34.45,34.73,34.45,34.72,244667.0,30.221,30.4667,30.221,30.4579,244667.0
2022-09-30 11:00:00,34.72,34.95,34.61,34.81,210552.0,30.4579,30.6597,30.3614,30.5368,210552.0
2022-09-30 11:30:00,34.82,34.86,34.54,34.64,225327.0,30.5456,30.5807,30.3,30.3877,225327.0
2022-09-30 12:00:00,34.63,34.68,34.51,34.57,190292.0,30.3789,30.4228,30.2737,30.3263,190292.0
2022-09-30 12:30:00,34.57,34.78,34.56,34.71,132513.0,30.3263,30.5105,30.3175,30.4491,132513.0
2022-09-30 13:00:00,34.72,34.85,34.68,34.84,117318.0,30.4579,30.5719,30.4228,30.5632,117318.0
2022-09-30 13:30:00,34.84,34.88,34.61,34.62,269293.0,30.5632,30.5983,30.3614,30.3702,269293.0
2022-09-30 14:00:00,34.61,34.65,34.45,34.5,173536.0,30.3614,30.3965,30.221,30.2649,173536.0
2022-09-30 14:30:00,34.49,34.58,34.38,34.44,234993.0,30.2561,30.3351,30.1596,30.2123,234993.0
2022-09-30 15:00:00,34.45,34.58,34.36,34.48,287070.0,30.221,30.3351,30.1421,30.2474,287070.0
2022-09-30 15:30:00,34.49,34.57,34.31,34.37,1019563.0,30.2561,30.3263,30.0982,30.1509,1019563.0
2022-10-03 09:30:00,34.83,34.9,34.06,34.45,343275.0,30.5544,30.6158,29.8789,30.221,343275.0
2022-10-03 10:00:00,34.48,35.18,34.48,35.15,280038.0,30.2474,30.8614,30.2474,30.8351,280038.0
2022-10-03 10:30:00,35.17,35.36,35.07,35.27,344164.0,30.8527,31.0193,30.7649,30.9404,344164.0
2022-10-03 11:00:00,35.28,35.44,35.27,35.31,212230.0,30.9492,31.0895,30.9404,30.9755,212230.0
2022-10-03 11:30:00,35.32,35.51,35.26,35.48,362905.0,30.9842,31.1509,30.9316,31.1246,362905.0
2022-10-03 12:00:00,35.48,35.58,35.37,35.43,240230.0,31.1246,31.2123,31.0281,31.0807,240230.0
2022-10-03 12:30:00,35.42,35.43,35.28,35.37,164331.0,31.072,31.0807,30.9492,31.0281,164331.0
2022-10-03 13:00:00,35.36,35.4,35.23,35.35,244144.0,31.0193,31.0544,30.9053,31.0106,244144.0
2022-10-03 13:30:00,35.36,35.46,35.24,35.25,248493.0,31.0193,31.1071,30.9141,30.9228,248493.0
2022-10-03 14:00:00,35.25,35.49,35.24,35.48,316895.0,30.9228,31.1334,30.9141,31.1246,316895.0
2022-10-03 14:30:00,35.47,35.51,35.42,35.45,295619.0,31.1158,31.1509,31.072,31.0983,295619.0
2022-10-03 15:00:00,35.45,35.45,35.2,35.23,625244.0,31.0983,31.0983,30.879,30.9053,625244.0
2022-10-03 15:30:00,35.23,35.27,35.03,35.08,983285.0,30.9053,30.9404,30.7298,30.7737,983285.0
2022-10-04 09:30:00,35.64,36.37,35.61,36.37,451494.0,31.265,31.9053,31.2386,31.9053,451494.0
2022-10-04 10:00:00,36.37,36.45,36.07,36.15,381138.0,31.9053,31.9755,31.6422,31.7124,381138.0
2022-10-04 10:30:00,36.15,36.35,36.09,36.35,320414.0,31.7124,31.8878,31.6597,31.8878,320414.0
2022-10-04 11:00:00,36.33,36.54,36.28,36.54,188212.0,31.8703,32.0545,31.8264,32.0545,188212.0
2022-10-04 11:30:00,36.54,36.62,36.4,36.62,151638.0,32.0545,32.1247,31.9317,32.1247,151638.0
2022-10-04 12:00:00,36.62,36.64,36.42,36.48,143617.0,32.1247,32.1422,31.9492,32.0018,143617.0
2022-10-04 12:30:00,36.49,36.55,36.37,36.46,119174.0,32.0106,32.0633,31.9053,31.9843,119174.0
2022-10-04 13:00:00,36.47,36.5,36.22,36.41,133480.0,31.9931,32.0194,31.7738,31.9404,133480.0
2022-10-04 13:30:00,36.41,36.54,36.34,36.47,150576.0,31.9404,32.0545,31.879,31.9931,150576.0
2022-10-04 14:00:00,36.47,36.52,36.35,36.36,146165.0,31.9931,32.0369,31.8878,31.8966,146165.0
2022-10-04 14:30:00,36.36,36.52,36.35,36.48,143380.0,31.8966,32.0369,31.8878,32.0018,143380.0
2022-10-04 15:00:00,36.48,36.5,36.29,36.45,193112.0,32.0018,32.0194,31.8352,31.9755,193112.0
2022-10-04 15:30:00,36.44,36.65,36.38,36.62,783406.0,31.9668,32.151,31.9141,32.1247,783406.0
2022-10-05 09:30:00,36.0,36.42,35.82,36.24,270768.0,31.5808,31.9492,31.4229,31.7913,270768.0
2022-10-05 10:00:00,36.22,36.24,36.0,36.1,154704.0,31.7738,31.7913,31.5808,31.6685,154704.0
2022-10-05 10:30:00,36.09,36.11,35.87,35.88,151837.0,31.6597,31.6773,31.4667,31.4755,151837.0
2022-10-05 11:00:00,35.88,36.05,35.84,35.99,119487.0,31.4755,31.6246,31.4404,31.572,119487.0
2022-10-05 11:30:00,35.99,36.1,35.91,35.92,76118.0,31.572,31.6685,31.5018,31.5106,76118.0
2022-10-05 12:00:00,35.93,36.14,35.84,35.99,145504.0,31.5194,31.7036,31.4404,31.572,145504.0
2022-10-05 12:30:00,35.97,36.05,35.87,35.97,94424.0,31.5544,31.6246,31.4667,31.5544,94424.0
2022-10-05 13:00:00,35.96,36.16,35.95,36.07,86610.0,31.5457,31.7211,31.5369,31.6422,86610.0
2022-10-05 13:30:00,36.07,36.09,35.98,36.0,93480.0,31.6422,31.6597,31.5632,31.5808,93480.0
2022-10-05 14:00:00,35.99,36.12,35.98,36.08,159165.0,31.572,31.686,31.5632,31.6509,159165.0
2022-10-05 14:30:00,36.09,36.11,36.02,36.09,114836.0,31.6597,31.6773,31.5983,31.6597,114836.0
2022-10-05 15:00:00,36.1,36.24,36.09,36.22,184418.0,31.6685,31.7913,31.6597,31.7738,184418.0
2022-10-05 15:30:00,36.22,36.28,36.06,36.11,577325.0,31.7738,31.8264,31.6334,31.6773,577325.0
2022-10-06 09:30:00,35.78,36.07,35.63,35.81,213755.0,31.3878,31.6422,31.2562,31.4141,213755.0
2022-10-06 10:00:00,35.83,35.85,35.56,35.6,249917.0,31.4316,31.4492,31.1948,31.2299,249917.0
2022-10-06 10:30:00,35.6,35.84,35.48,35.82,220873.0,31.2299,31.4404,31.1246,31.4229,220873.0
2022-10-06 11:00:00,35.81,35.9,35.68,35.85,209972.0,31.4141,31.493,31.3,31.4492,209972.0
2022-10-06 11:30:00,35.84,35.9,35.64,35.65,149907.0,31.4404,31.493,31.265,31.2737,149907.0
2022-10-06 12:00:00,35.65,35.67,35.49,35.66,108910.0,31.2737,31.2913,31.1334,31.2825,108910.0
2022-10-06 12:30:00,35.66,35.79,35.64,35.66,108814.0,31.2825,31.3965,31.265,31.2825,108814.0
2022-10-06 13:00:00,35.66,35.74,35.61,35.7,143632.0,31.2825,31.3527,31.2386,31.3176,143632.0
2022-10-06 13:30:00,35.7,35.7,35.6,35.67,111968.0,31.3176,31.3176,31.2299,31.2913,111968.0
2022-10-06 14:00:00,35.67,35.67,35.46,35.51,201746.0,31.2913,31.2913,31.1071,31.1509,201746.0
2022-10-06 14:30:00,35.5,35.54,35.37,35.44,121621.0,31.1421,31.1772,31.0281,31.0895,121621.0
2022-10-06 15:00:00,35.45,35.58,35.42,35.55,205206.0,31.0983,31.2123,31.072,31.186,205206.0
2022-10-06 15:30:00,35.55,35.56,35.41,35.43,499116.0,31.186,31.1948,31.0632,31.0807,499116.0
2022-10-07 09:30:00,35.09,35.18,34.46,34.49,343654.0,30.7825,30.8614,30.2298,30.2561,343654.0
2022-10-07 10:00:00,34.48,34.8,34.48,34.74,155062.0,30.2474,30.5281,30.2474,30.4754,155062.0
2022-10-07 10:30:00,34.74,35.07,34.73,35.02,149879.0,30.4754,30.7649,30.4667,30.7211,149879.0
2022-10-07 11:00:00,35.03,35.14,34.96,35.04,139948.0,30.7298,30.8263,30.6684,30.7386,139948.0
2022-10-07 11:30:00,35.06,35.12,34.96,35.1,152905.0,30.7562,30.8088,30.6684,30.7912,152905.0
2022-10-07 12:00:00,35.1,35.17,35.04,35.08,108054.0,30.7912,30.8527,30.7386,30.7737,108054.0
2022-10-07 12:30:00,35.07,35.07,34.87,35.02,96584.0,30.7649,30.7649,30.5895,30.7211,96584.0
2022-10-07 13:00:00,35.02,35.06,34.93,35.02,114215.0,30.7211,30.7562,30.6421,30.7211,114215.0
2022-10-07 13:30:00,35.02,35.12,35.0,35.04,207822.0,30.7211,30.8088,30.7035,30.7386,207822.0
2022-10-07 14:00:00,35.04,35.05,34.9,34.91,127439.0,30.7386,30.7474,30.6158,30.6246,127439.0
2022-10-07 14:30:00,34.91,34.94,34.86,34.89,90443.0,30.6246,30.6509,30.5807,30.607,90443.0
2022-10-07 15:00:00,34.9,34.98,34.84,34.88,162000.0,30.6158,30.686,30.5632,30.5983,162000.0
2022-10-07 15:30:00,34.87,35.11,34.84,35.02,782538.0,30.5895,30.8,30.5632,30.7211,782538.0
2022-10-10 09:30:00,35.22,35.46,34.84,34.84,250984.0,30.8965,31.1071,30.5632,30.5632,250984.0
2022-10-10 10:00:00,34.82,35.18,34.76,35.18,122928.0,30.5456,30.8614,30.493,30.8614,122928.0
2022-10-10 10:30:00,35.18,35.19,34.85,34.96,140338.0,30.8614,30.8702,30.5719,30.6684,140338.0
2022-10-10 11:00:00,34.95,35.14,34.87,35.04,90718.0,30.6597,30.8263,30.5895,30.7386,90718.0
2022-10-10 11:30:00,35.04,35.05,34.86,34.94,70645.0,30.7386,30.7474,30.5807,30.6509,70645.0
2022-10-10 12:00:00,34.94,34.97,34.71,34.72,67907.0,30.6509,30.6772,30.4491,30.4579,67907.0
2022-10-10 12:30:00,34.72,34.74,34.56,34.57,96736.0,30.4579,30.4754,30.3175,30.3263,96736.0
2022-10-10 13:00:00,34.56,34.59,34.47,34.57,77563.0,30.3175,30.3439,30.2386,30.3263,77563.0
2022-10-10 13:30:00,34.56,34.93,34.56,34.84,129275.0,30.3175,30.6421,30.3175,30.5632,129275.0
2022-10-10 14:00:00,34.85,34.87,34.74,34.75,118307.0,30.5719,30.5895,30.4754,30.4842,118307.0
2022-10-10 14:30:00,34.76,34.84,34.72,34.76,99999.0,30.493,30.5632,30.4579,30.493,99999.0
2022-10-10 15:00:00,34.75,34.91,34.68,34.81,207854.0,30.4842,30.6246,30.4228,30.5368,207854.0
2022-10-10 15:30:00,34.8,34.83,34.65,34.66,321576.0,30.5281,30.5544,30.3965,30.4053,321576.0
2022-10-11 09:30:00,34.48,34.56,34.2,34.32,215554.0,30.2474,30.3175,30.0017,30.107,215554.0
2022-10-11 10:00:00,34.31,34.32,34.07,34.25,109631.0,30.0982,30.107,29.8877,30.0456,109631.0
2022-10-11 10:30:00,34.24,34.34,34.14,34.22,176088.0,30.0368,30.1245,29.9491,30.0193,176088.0
2022-10-11 11:00:00,34.21,34.55,34.21,34.53,207695.0,30.0105,30.3088,30.0105,30.2912,207695.0
2022-10-11 11:30:00,34.54,34.83,34.52,34.72,237333.0,30.3,30.5544,30.2824,30.4579,237333.0
2022-10-11 12:00:00,34.72,34.77,34.56,34.74,98415.0,30.4579,30.5018,30.3175,30.4754,98415.0
2022-10-11 12:30:00,34.75,34.95,34.75,34.88,81173.0,30.4842,30.6597,30.4842,30.5983,81173.0
2022-10-11 13:00:00,34.89,34.9,34.72,34.76,89393.0,30.607,30.6158,30.4579,30.493,89393.0
2022-10-11 13:30:00,34.76,34.83,34.7,34.8,74533.0,30.493,30.5544,30.4403,30.5281,74533.0
2022-10-11 14:00:00,34.8,34.84,34.72,34.79,174982.0,30.5281,30.5632,30.4579,30.5193,174982.0
2022-10-11 14:30:00,34.79,34.88,34.36,34.36,250381.0,30.5193,30.5983,30.1421,30.1421,250381.0
2022-10-11 15:00:00,34.36,34.37,34.13,34.19,229438.0,30.1421,30.1509,29.9403,29.993,229438.0
2022-10-11 15:30:00,34.19,34.4,34.14,34.32,605996.0,29.993,30.1772,29.9491,30.107,605996.0
2022-10-12 09:30:00,34.24,34.3,33.95,34.27,291034.0,30.0368,30.0895,29.7824,30.0631,291034.0
2022-10-12 10:00:00,34.27,34.43,34.27,34.36,193522.0,30.0631,30.2035,30.0631,30.1421,193522.0
2022-10-12 10:30:00,34.35,34.42,34.1,34.2,169503.0,30.1333,30.1947,29.914,30.0017,169503.0
2022-10-12 11:00:00,34.2,34.51,34.18,34.43,100550.0,30.0017,30.2737,29.9842,30.2035,100550.0
2022-10-12 11:30:00,34.44,34.61,34.34,34.61,114999.0,30.2123,30.3614,30.1245,30.3614,114999.0
2022-10-12 12:00:00,34.61,34.68,34.5,34.52,102713.0,30.3614,30.4228,30.2649,30.2824,102713.0
2022-10-12 12:30:00,34.52,34.59,34.48,34.55,52499.0,30.2824,30.3439,30.2474,30.3088,52499.0
2022-10-12 13:00:00,34.55,34.57,34.37,34.43,60097.0,30.3088,30.3263,30.1509,30.2035,60097.0
2022-10-12 13:30:00,34.42,34.42,34.32,34.37,78206.0,30.1947,30.1947,30.107,30.1509,78206.0
2022-10-12 14:00:00,34.38,34.59,34.34,34.55,147773.0,30.1596,30.3439,30.1245,30.3088,147773.0
2022-10-12 14:30:00,34.57,34.6,34.47,34.51,111649.0,30.3263,30.3526,30.2386,30.2737,111649.0
2022-10-12 15:00:00,34.5,34.54,34.39,34.39,148334.0,30.2649,30.3,30.1684,30.1684,148334.0
2022-10-12 15:30:00,34.39,34.44,34.15,34.18,559817.0,30.1684,30.2123,29.9579,29.9842,559817.0
2022-10-13 09:30:00,33.86,34.55,33.49,34.41,249546.0,29.7035,30.3088,29.3789,30.1859,249546.0
2022-10-13 10:00:00,34.41,34.71,34.32,34.4,208307.0,30.1859,30.4491,30.107,30.1772,208307.0
2022-10-13 10:30:00,34.38,34.86,34.33,34.8,169144.0,30.1596,30.5807,30.1158,30.5281,169144.0
2022-10-13 11:00:00,34.8,35.59,34.76,35.34,265539.0,30.5281,31.2211,30.493,31.0018,265539.0
2022-10-13 11:30:00,35.35,35.82,35.29,35.67,242097.0,31.0106,31.4229,30.9579,31.2913,242097.0
2022-10-13 12:00:00,35.7,35.85,35.66,35.82,131302.0,31.3176,31.4492,31.2825,31.4229,131302.0
2022-10-13 12:30:00,35.83,36.09,35.77,35.96,235772.0,31.4316,31.6597,31.379,31.5457,235772.0
2022-10-13 13:00:00,35.97,36.2,35.86,36.18,159436.0,31.5544,31.7562,31.458,31.7387,159436.0
2022-10-13 13:30:00,36.19,36.31,36.04,36.07,178460.0,31.7474,31.8527,31.6159,31.6422,178460.0
2022-10-13 14:00:00,36.06,36.17,35.97,36.02,101380.0,31.6334,31.7299,31.5544,31.5983,101380.0
2022-10-13 14:30:00,36.01,36.15,36.01,36.11,185885.0,31.5895,31.7124,31.5895,31.6773,185885.0
2022-10-13 15:00:00,36.12,36.26,36.05,36.13,247991.0,31.686,31.8088,31.6246,31.6948,247991.0
2022-10-13 15:30:00,36.12,36.2,36.02,36.12,592102.0,31.686,31.7562,31.5983,31.686,592102.0
2022-10-14 09:30:00,36.36,37.21,36.3,36.98,296081.0,31.8966,32.6422,31.8439,32.4405,296081.0
2022-10-14 10:00:00,36.96,36.96,36.12,36.23,237315.0,32.4229,32.4229,31.686,31.7825,237315.0
2022-10-14 10:30:00,36.23,36.38,36.05,36.31,166202.0,31.7825,31.9141,31.6246,31.8527,166202.0
2022-10-14 11:00:00,36.32,36.53,36.09,36.33,288191.0,31.8615,32.0457,31.6597,31.8703,288191.0
2022-10-14 11:30:00,36.33,36.34,36.0,36.12,303078.0,31.8703,31.879,31.5808,31.686,303078.0
2022-10-14 12:00:00,36.11,36.29,35.94,36.05,107916.0,31.6773,31.8352,31.5281,31.6246,107916.0
2022-10-14 12:30:00,36.06,36.22,36.01,36.06,112110.0,31.6334,31.7738,31.5895,31.6334,112110.0
2022-10-14 13:00:00,36.06,36.14,35.93,36.01,83145.0,31.6334,31.7036,31.5194,31.5895,83145.0
2022-10-14 13:30:00,36.01,36.06,35.91,36.0,86229.0,31.5895,31.6334,31.5018,31.5808,86229.0
2022-10-14 14:00:00,35.99,35.99,35.78,35.86,131211.0,31.572,31.572,31.3878,31.458,131211.0
2022-10-14 14:30:00,35.86,35.89,35.75,35.89,117967.0,31.458,31.4843,31.3615,31.4843,117967.0
2022-10-14 15:00:00,35.89,36.0,35.81,35.93,167890.0,31.4843,31.5808,31.4141,31.5194,167890.0
2022-10-14 15:30:00,35.93,35.99,35.77,35.87,502841.0,31.5194,31.572,31.379,31.4667,502841.0
2022-10-17 09:30:00,36.77,36.92,36.22,36.26,337095.0,32.2562,32.3878,31.7738,31.8088,337095.0
2022-10-17 10:00:00,36.29,36.69,36.24,36.45,156611.0,31.8352,32.1861,31.7913,31.9755,156611.0
2022-10-17 10:30:00,36.45,36.46,36.05,36.11,153051.0,31.9755,31.9843,31.6246,31.6773,153051.0
2022-10-17 11:00:00,36.12,36.25,36.07,36.24,129413.0,31.686,31.8001,31.6422,31.7913,129413.0
2022-10-17 11:30:00,36.24,36.38,36.23,36.3,158731.0,31.7913,31.9141,31.7825,31.8439,158731.0
2022-10-17 12:00:00,36.31,36.34,36.15,36.27,151066.0,31.8527,31.879,31.7124,31.8176,151066.0
2022-10-17 12:30:00,36.27,36.39,36.17,36.18,203471.0,31.8176,31.9229,31.7299,31.7387,203471.0
2022-10-17 13:00:00,36.18,36.36,36.14,36.35,103476.0,31.7387,31.8966,31.7036,31.8878,103476.0
2022-10-17 13:30:00,36.35,36.36,36.25,36.3,105347.0,31.8878,31.8966,31.8001,31.8439,105347.0
2022-10-17 14:00:00,36.29,36.34,36.17,36.26,97740.0,31.8352,31.879,31.7299,31.8088,97740.0
2022-10-17 14:30:00,36.27,36.31,36.22,36.26,74517.0,31.8176,31.8527,31.7738,31.8088,74517.0
2022-10-17 15:00:00,36.25,36.36,36.21,36.32,252685.0,31.8001,31.8966,31.765,31.8615,252685.0
2022-10-17 15:30:00,36.32,36.45,36.25,36.32,744342.0,31.8615,31.9755,31.8001,31.8615,744342.0
2022-10-18 09:30:00,36.93,37.38,36.69,37.11,409954.0,32.3966,32.7914,32.1861,32.5545,409954.0
2022-10-18 10:00:00,37.12,37.44,37.0,37.0,177597.0,32.5633,32.844,32.458,32.458,177597.0
2022-10-18 10:30:00,37.01,37.02,36.79,36.83,170120.0,32.4668,32.4756,32.2738,32.3089,170120.0
2022-10-18 11:00:00,36.8,36.85,36.43,36.52,162882.0,32.2826,32.3264,31.958,32.0369,162882.0
2022-10-18 11:30:00,36.51,36.65,36.34,36.6,139624.0,32.0282,32.151,31.879,32.1071,139624.0
2022-10-18 12:00:00,36.6,36.78,36.54,36.69,159521.0,32.1071,32.265,32.0545,32.1861,159521.0
2022-10-18 12:30:00,36.68,36.8,36.65,36.71,94305.0,32.1773,32.2826,32.151,32.2036,94305.0
2022-10-18 13:00:00,36.71,36.89,36.61,36.89,176533.0,32.2036,32.3615,32.1159,32.3615,176533.0
2022-10-18 13:30:00,36.9,37.05,36.87,37.05,131066.0,32.3703,32.5019,32.344,32.5019,131066.0
2022-10-18 14:00:00,37.04,37.07,36.91,37.05,134500.0,32.4931,32.5194,32.3791,32.5019,134500.0
2022-10-18 14:30:00,37.03,37.04,36.67,36.7,187888.0,32.4843,32.4931,32.1685,32.1948,187888.0
2022-10-18 15:00:00,36.7,36.76,36.62,36.74,155910.0,32.1948,32.2475,32.1247,32.2299,155910.0
2022-10-18 15:30:00,36.73,37.02,36.72,36.98,908659.0,32.2212,32.4756,32.2124,32.4405,908659.0
2022-10-19 09:30:00,37.35,38.29,37.1,37.65,789352.0,32.765,33.5897,32.5457,33.0282,789352.0
2022-10-19 10:00:00,37.65,38.41,37.57,38.36,726232.0,33.0282,33.6949,32.958,33.6511,726232.0
2022-10-19 10:30:00,38.37,38.42,37.72,37.85,239144.0,33.6598,33.7037,33.0896,33.2037,239144.0
2022-10-19 11:00:00,37.87,38.34,37.84,38.08,283991.0,33.2212,33.6335,33.1949,33.4054,283991.0
2022-10-19 11:30:00,38.09,38.16,37.88,37.91,174296.0,33.4142,33.4756,33.23,33.2563,174296.0
2022-10-19 12:00:00,37.91,37.94,37.42,37.47,188352.0,33.2563,33.2826,32.8265,32.8703,188352.0
2022-10-19 12:30:00,37.47,37.55,37.08,37.11,150455.0,32.8703,32.9405,32.5282,32.5545,150455.0
2022-10-19 13:00:00,37.12,37.12,36.83,36.91,152946.0,32.5633,32.5633,32.3089,32.3791,152946.0
2022-10-19 13:30:00,36.91,36.94,36.77,36.81,153779.0,32.3791,32.4054,32.2562,32.2913,153779.0
2022-10-19 14:00:00,36.8,36.95,36.76,36.94,164431.0,32.2826,32.4141,32.2475,32.4054,164431.0
2022-10-19 14:30:00,36.94,36.97,36.62,36.7,194849.0,32.4054,32.4317,32.1247,32.1948,194849.0
2022-10-19 15:00:00,36.7,36.93,36.64,36.7,255011.0,32.1948,32.3966,32.1422,32.1948,255011.0
2022-10-19 15:30:00,36.7,36.74,36.54,36.72,821103.0,32.1948,32.2299,32.0545,32.2124,821103.0
2022-10-20 09:30:00,36.9,37.42,36.54,37.16,481440.0,32.3703,32.8265,32.0545,32.5984,481440.0
2022-10-20 10:00:00,37.18,37.75,37.15,37.53,260732.0,32.6159,33.1159,32.5896,32.9229,260732.0
2022-10-20 10:30:00,37.54,37.57,36.99,37.08,182786.0,32.9317,32.958,32.4492,32.5282,182786.0
2022-10-20 11:00:00,37.1,37.2,36.89,36.94,229471.0,32.5457,32.6335,32.3615,32.4054,229471.0
2022-10-20 11:30:00,36.94,36.98,36.54,36.55,218088.0,32.4054,32.4405,32.0545,32.0633,218088.0
2022-10-20 12:00:00,36.55,36.6,36.4,36.5,191936.0,32.0633,32.1071,31.9317,32.0194,191936.0
2022-10-20 12:30:00,36.51,36.51,36.27,36.41,127397.0,32.0282,32.0282,31.8176,31.9404,127397.0
2022-10-20 13:00:00,36.41,36.44,36.26,36.29,225333.0,31.9404,31.9668,31.8088,31.8352,225333.0
2022-10-20 13:30:00,36.28,36.31,36.05,36.11,270993.0,31.8264,31.8527,31.6246,31.6773,270993.0
2022-10-20 14:00:00,36.11,36.11,35.77,35.78,227771.0,31.6773,31.6773,31.379,31.3878,227771.0
2022-10-20 14:30:00,35.77,35.93,35.72,35.88,301094.0,31.379,31.5194,31.3351,31.4755,301094.0
2022-10-20 15:00:00,35.88,36.04,35.64,35.75,526651.0,31.4755,31.6159,31.265,31.3615,526651.0
2022-10-20 15:30:00,35.73,35.98,35.65,35.89,1062638.0,31.3439,31.5632,31.2737,31.4843,1062638.0
2022-10-21 09:30:00,35.85,36.76,35.64,36.67,655208.0,31.4492,32.2475,31.265,32.1685,655208.0
2022-10-21 10:00:00,36.67,37.09,36.37,36.38,326211.0,32.1685,32.537,31.9053,31.9141,326211.0
2022-10-21 10:30:00,36.39,36.67,36.31,36.63,392809.0,31.9229,32.1685,31.8527,32.1334,392809.0
2022-10-21 11:00:00,36.63,36.95,36.49,36.77,377551.0,32.1334,32.4141,32.0106,32.2562,377551.0
2022-10-21 11:30:00,36.78,37.19,36.76,37.13,353132.0,32.265,32.6247,32.2475,32.5721,353132.0
2022-10-21 12:00:00,37.14,37.32,36.9,36.91,284711.0,32.5808,32.7387,32.3703,32.3791,284711.0
2022-10-21 12:30:00,36.93,37.31,36.9,37.26,361020.0,32.3966,32.73,32.3703,32.6861,361020.0
2022-10-21 13:00:00,37.27,37.41,37.23,37.34,236052.0,32.6949,32.8177,32.6598,32.7563,236052.0
2022-10-21 13:30:00,37.34,37.58,37.33,37.58,184377.0,32.7563,32.9668,32.7475,32.9668,184377.0
2022-10-21 14:00:00,37.59,37.69,37.56,37.69,185909.0,32.9756,33.0633,32.9493,33.0633,185909.0
2022-10-21 14:30:00,37.69,37.83,37.68,37.81,245802.0,33.0633,33.1861,33.0545,33.1686,245802.0
2022-10-21 15:00:00,37.82,37.97,37.78,37.96,325338.0,33.1773,33.3089,33.1423,33.3002,325338.0
2022-10-21 15:30:00,37.97,38.08,37.92,37.94,1367514.0,33.3089,33.4054,33.2651,33.2826,1367514.0
2022-10-24 09:30:00,38.25,39.08,38.04,39.03,654967.0,33.5546,34.2827,33.3703,34.2388,654967.0
2022-10-24 10:00:00,39.04,39.43,38.71,39.29,661190.0,34.2476,34.5897,33.9581,34.4669,661190.0
2022-10-24 10:30:00,39.29,39.53,39.0,39.32,342335.0,34.4669,34.6774,34.2125,34.4932,342335.0
2022-10-24 11:00:00,39.33,39.41,39.0,39.15,308829.0,34.502,34.5722,34.2125,34.3441,308829.0
2022-10-24 11:30:00,39.16,39.36,39.1,39.32,344677.0,34.3529,34.5283,34.3002,34.4932,344677.0
2022-10-24 12:00:00,39.32,39.43,39.29,39.34,175853.0,34.4932,34.5897,34.4669,34.5108,175853.0
2022-10-24 12:30:00,39.34,39.43,39.19,39.2,164871.0,34.5108,34.5897,34.3792,34.3879,164871.0
2022-10-24 13:00:00,39.19,39.32,39.15,39.29,123333.0,34.3792,34.4932,34.3441,34.4669,123333.0
2022-10-24 13:30:00,39.28,39.33,39.23,39.29,149249.0,34.4581,34.502,34.4143,34.4669,149249.0
2022-10-24 14:00:00,39.29,39.47,39.28,39.45,274510.0,34.4669,34.6248,34.4581,34.6073,274510.0
2022-10-24 14:30:00,39.45,39.64,39.44,39.63,267055.0,34.6073,34.7739,34.5985,34.7652,267055.0
2022-10-24 15:00:00,39.62,39.65,39.53,39.62,352445.0,34.7564,34.7827,34.6774,34.7564,352445.0
2022-10-24 15:30:00,39.62,39.65,39.38,39.39,1091628.0,34.7564,34.7827,34.5458,34.5546,1091628.0
2022-10-25 09:30:00,39.07,39.96,38.85,39.94,382990.0,34.2739,35.0547,34.0809,35.0371,382990.0
2022-10-25 10:00:00,39.96,40.03,39.72,40.02,467979.0,35.0547,35.1161,34.8441,35.1073,467979.0
2022-10-25 10:30:00,40.02,40.1,39.8,39.99,307577.0,35.1073,35.1775,34.9143,35.081,307577.0
2022-10-25 11:00:00,40.0,40.09,39.9,40.02,171922.0,35.0897,35.1687,35.002,35.1073,171922.0
2022-10-25 11:30:00,40.02,40.25,39.98,40.23,241815.0,35.1073,35.3091,35.0722,35.2915,241815.0
2022-10-25 12:00:00,40.23,40.34,40.22,40.28,460206.0,35.2915,35.388,35.2827,35.3354,460206.0
2022-10-25 12:30:00,40.28,40.32,40.13,40.23,464283.0,35.3354,35.3705,35.2038,35.2915,464283.0
2022-10-25 13:00:00,40.22,40.27,40.15,40.22,270189.0,35.2827,35.3266,35.2213,35.2827,270189.0
2022-10-25 13:30:00,40.23,40.3,40.15,40.23,158133.0,35.2915,35.3529,35.2213,35.2915,158133.0
2022-10-25 14:00:00,40.22,40.33,40.2,40.3,184613.0,35.2827,35.3792,35.2652,35.3529,184613.0
2022-10-25 14:30:00,40.3,40.33,40.21,40.26,280093.0,35.3529,35.3792,35.274,35.3178,280093.0
2022-10-25 15:00:00,40.25,40.49,40.24,40.49,274708.0,35.3091,35.5196,35.3003,35.5196,274708.0
2022-10-25 15:30:00,40.48,40.58,40.34,40.44,1410441.0,35.5108,35.5985,35.388,35.4757,1410441.0
2022-10-26 09:30:00,40.52,40.82,40.24,40.27,309063.0,35.5459,35.8091,35.3003,35.3266,309063.0
2022-10-26 10:00:00,40.28,40.54,40.08,40.43,290185.0,35.3354,35.5635,35.1599,35.467,290185.0
2022-10-26 10:30:00,40.44,40.46,40.11,40.28,188451.0,35.4757,35.4933,35.1862,35.3354,188451.0
2022-10-26 11:00:00,40.29,40.68,40.29,40.61,227696.0,35.3441,35.6863,35.3441,35.6249,227696.0
2022-10-26 11:30:00,40.62,40.69,40.45,40.51,236885.0,35.6336,35.695,35.4845,35.5371,236885.0
2022-10-26 12:00:00,40.51,40.55,40.25,40.27,135553.0,35.5371,35.5722,35.3091,35.3266,135553.0
2022-10-26 12:30:00,40.27,40.39,40.07,40.11,142007.0,35.3266,35.4319,35.1511,35.1862,142007.0
2022-10-26 13:00:00,40.09,40.24,40.06,40.2,163006.0,35.1687,35.3003,35.1424,35.2652,163006.0
2022-10-26 13:30:00,40.2,40.35,40.16,40.34,134734.0,35.2652,35.3968,35.2301,35.388,134734.0
2022-10-26 14:00:00,40.34,40.46,40.24,40.26,116605.0,35.388,35.4933,35.3003,35.3178,116605.0
2022-10-26 14:30:00,40.27,40.35,40.21,40.26,120787.0,35.3266,35.3968,35.274,35.3178,120787.0
2022-10-26 15:00:00,40.25,40.28,40.08,40.23,237791.0,35.3091,35.3354,35.1599,35.2915,237791.0
2022-10-26 15:30:00,40.24,40.32,40.16,40.2,488746.0,35.3003,35.3705,35.2301,35.2652,488746.0
2022-10-27 09:30:00,40.52,40.87,40.31,40.5,295245.0,35.5459,35.8529,35.3617,35.5284,295245.0
2022-10-27 10:00:00,40.49,40.72,40.38,40.61,202069.0,35.5196,35.7214,35.4231,35.6249,202069.0
2022-10-27 10:30:00,40.6,40.66,40.37,40.51,110908.0,35.6161,35.6687,35.4143,35.5371,110908.0
2022-10-27 11:00:00,40.5,40.63,40.45,40.57,122974.0,35.5284,35.6424,35.4845,35.5898,122974.0
2022-10-27 11:30:00,40.56,40.65,40.37,40.46,145002.0,35.581,35.6599,35.4143,35.4933,145002.0
2022-10-27 12:00:00,40.46,40.59,40.25,40.26,184680.0,35.4933,35.6073,35.3091,35.3178,184680.0
2022-10-27 12:30:00,40.25,40.42,40.22,40.42,81385.0,35.3091,35.4582,35.2827,35.4582,81385.0
2022-10-27 13:00:00,40.43,40.59,40.39,40.43,69379.0,35.467,35.6073,35.4319,35.467,69379.0
2022-10-27 13:30:00,40.43,40.44,40.24,40.25,67505.0,35.467,35.4757,35.3003,35.3091,67505.0
2022-10-27 14:00:00,40.24,40.26,40.14,40.15,109548.0,35.3003,35.3178,35.2126,35.2213,109548.0
2022-10-27 14:30:00,40.14,40.21,40.09,40.12,109546.0,35.2126,35.274,35.1687,35.195,109546.0
2022-10-27 15:00:00,40.13,40.23,40.04,40.06,157511.0,35.2038,35.2915,35.1248,35.1424,157511.0
2022-10-27 15:30:00,40.05,40.17,39.98,40.06,494030.0,35.1336,35.2389,35.0722,35.1424,494030.0
2022-10-28 09:30:00,40.26,40.52,40.05,40.45,309051.0,35.3178,35.5459,35.1336,35.4845,309051.0
2022-10-28 10:00:00,40.45,40.5,40.01,40.37,200965.0,35.4845,35.5284,35.0985,35.4143,200965.0
2022-10-28 10:30:00,40.38,40.53,40.22,40.46,214810.0,35.4231,35.5547,35.2827,35.4933,214810.0
2022-10-28 11:00:00,40.48,40.52,40.35,40.45,196528.0,35.5108,35.5459,35.3968,35.4845,196528.0
2022-10-28 11:30:00,40.45,40.68,40.39,40.63,133473.0,35.4845,35.6863,35.4319,35.6424,133473.0
2022-10-28 12:00:00,40.63,40.7,40.48,40.66,128977.0,35.6424,35.7038,35.5108,35.6687,128977.0
2022-10-28 12:30:00,40.67,40.72,40.57,40.66,119011.0,35.6775,35.7214,35.5898,35.6687,119011.0
2022-10-28 13:00:00,40.67,40.73,40.64,40.66,104550.0,35.6775,35.7301,35.6512,35.6687,104550.0
2022-10-28 13:30:00,40.66,40.76,40.66,40.69,110249.0,35.6687,35.7564,35.6687,35.695,110249.0
2022-10-28 14:00:00,40.69,40.78,40.62,40.64,134761.0,35.695,35.774,35.6336,35.6512,134761.0
2022-10-28 14:30:00,40.64,40.88,40.63,40.87,133626.0,35.6512,35.8617,35.6424,35.8529,133626.0
2022-10-28 15:00:00,40.88,41.0,40.88,40.95,195974.0,35.8617,35.967,35.8617,35.9231,195974.0
2022-10-28 15:30:00,40.94,41.0,40.88,40.97,635687.0,35.9143,35.967,35.8617,35.9407,635687.0
2022-10-31 09:30:00,40.78,41.13,40.65,40.9,275832.0,35.774,36.081,35.6599,35.8793,275832.0
2022-10-31 10:00:00,40.9,41.19,40.88,41.12,201947.0,35.8793,36.1337,35.8617,36.0723,201947.0
2022-10-31 10:30:00,41.13,41.14,40.95,40.97,121419.0,36.081,36.0898,35.9231,35.9407,121419.0
2022-10-31 11:00:00,40.96,41.05,40.88,41.04,171605.0,35.9319,36.0108,35.8617,36.0021,171605.0
2022-10-31 11:30:00,41.03,41.12,40.88,40.98,211199.0,35.9933,36.0723,35.8617,35.9494,211199.0
2022-10-31 12:00:00,40.98,41.04,40.91,40.99,116088.0,35.9494,36.0021,35.888,35.9582,116088.0
2022-10-31 12:30:00,40.98,41.01,40.84,40.91,82221.0,35.9494,35.9758,35.8266,35.888,82221.0
2022-10-31 13:00:00,40.92,41.09,40.88,41.08,114936.0,35.8968,36.0459,35.8617,36.0372,114936.0
2022-10-31 13:30:00,41.08,41.16,41.06,41.15,130838.0,36.0372,36.1073,36.0196,36.0986,130838.0
2022-10-31 14:00:00,41.14,41.2,41.09,41.17,144615.0,36.0898,36.1424,36.0459,36.1161,144615.0
2022-10-31 14:30:00,41.16,41.19,41.0,41.02,114682.0,36.1073,36.1337,35.967,35.9845,114682.0
2022-10-31 15:00:00,41.04,41.06,40.9,41.05,194596.0,36.0021,36.0196,35.8793,36.0108,194596.0
2022-10-31 15:30:00,41.05,41.14,40.83,40.91,647426.0,36.0108,36.0898,35.8179,35.888,647426.0
2022-11-01 09:30:00,40.96,41.02,40.58,40.6,866983.0,36.3051,36.3583,35.9683,35.986,866983.0
2022-11-01 10:00:00,40.6,40.62,40.2,40.43,468952.0,35.986,36.0037,35.6314,35.8353,468952.0
2022-11-01 10:30:00,40.44,40.53,40.28,40.32,337051.0,35.8442,35.9239,35.7024,35.7378,337051.0
2022-11-01 11:00:00,40.3,40.5,40.29,40.41,191752.0,35.7201,35.8974,35.7112,35.8176,191752.0
2022-11-01 11:30:00,40.41,40.46,40.28,40.45,151060.0,35.8176,35.8619,35.7024,35.853,151060.0
2022-11-01 12:00:00,40.45,40.62,40.34,40.4,329317.0,35.853,36.0037,35.7555,35.8087,329317.0
2022-11-01 12:30:00,40.39,40.54,40.33,40.38,317519.0,35.7999,35.9328,35.7467,35.791,317519.0
2022-11-01 13:00:00,40.37,40.47,40.34,40.41,258563.0,35.7821,35.8708,35.7555,35.8176,258563.0
2022-11-01 13:30:00,40.41,40.5,40.36,40.44,223492.0,35.8176,35.8974,35.7733,35.8442,223492.0
2022-11-01 14:00:00,40.44,40.49,40.37,40.48,652114.0,35.8442,35.8885,35.7821,35.8796,652114.0
2022-11-01 14:30:00,40.47,40.62,40.42,40.59,288945.0,35.8708,36.0037,35.8264,35.9771,288945.0
2022-11-01 15:00:00,40.59,40.64,40.47,40.48,185892.0,35.9771,36.0214,35.8708,35.8796,185892.0
2022-11-01 15:30:00,40.49,40.53,40.43,40.44,520470.0,35.8885,35.9239,35.8353,35.8442,520470.0
2022-11-02 09:30:00,40.32,40.69,40.22,40.59,181799.0,35.7378,36.0658,35.6492,35.9771,181799.0
2022-11-02 10:00:00,40.61,40.74,40.54,40.61,150362.0,35.9948,36.1101,35.9328,35.9948,150362.0
2022-11-02 10:30:00,40.61,40.74,40.48,40.57,185508.0,35.9948,36.1101,35.8796,35.9594,185508.0
2022-11-02 11:00:00,40.58,40.72,40.51,40.53,157931.0,35.9683,36.0923,35.9062,35.9239,157931.0
2022-11-02 11:30:00,40.54,40.58,40.42,40.43,98401.0,35.9328,35.9683,35.8264,35.8353,98401.0
2022-11-02 12:00:00,40.43,40.43,40.19,40.22,191605.0,35.8353,35.8353,35.6226,35.6492,191605.0
2022-11-02 12:30:00,40.21,40.3,40.2,40.25,65077.0,35.6403,35.7201,35.6314,35.6758,65077.0
2022-11-02 13:00:00,40.26,40.26,40.1,40.16,85305.0,35.6846,35.6846,35.5428,35.596,85305.0
2022-11-02 13:30:00,40.16,40.41,40.14,40.4,100377.0,35.596,35.8176,35.5783,35.8087,100377.0
2022-11-02 14:00:00,40.41,40.93,40.31,40.89,213199.0,35.8176,36.2785,35.7289,36.243,213199.0
2022-11-02 14:30:00,40.89,40.93,39.92,40.19,713811.0,36.243,36.2785,35.3833,35.6226,713811.0
2022-11-02 15:00:00,40.18,40.48,39.76,39.84,346850.0,35.6137,35.8796,35.2414,35.3124,346850.0
2022-11-02 15:30:00,39.84,39.85,39.54,39.56,620002.0,35.3124,35.3212,35.0465,35.0642,620002.0
2022-11-03 09:30:00,39.0,39.05,38.32,38.36,313540.0,34.5678,34.6121,33.9651,34.0006,313540.0
2022-11-03 10:00:00,38.37,38.72,38.32,38.72,169151.0,34.0094,34.3196,33.9651,34.3196,169151.0
2022-11-03 10:30:00,38.72,38.93,38.5,38.92,157497.0,34.3196,34.5058,34.1246,34.4969,157497.0
2022-11-03 11:00:00,38.91,38.92,38.74,38.82,98902.0,34.488,34.4969,34.3374,34.4083,98902.0
2022-11-03 11:30:00,38.82,38.98,38.75,38.81,95671.0,34.4083,34.5501,34.3462,34.3994,95671.0
2022-11-03 12:00:00,38.8,38.97,38.75,38.89,97168.0,34.3905,34.5412,34.3462,34.4703,97168.0
2022-11-03 12:30:00,38.89,38.91,38.71,38.84,105223.0,34.4703,34.488,34.3108,34.426,105223.0
2022-11-03 13:00:00,38.83,38.95,38.78,38.81,83895.0,34.4171,34.5235,34.3728,34.3994,83895.0
2022-11-03 13:30:00,38.8,39.07,38.75,38.98,111703.0,34.3905,34.6299,34.3462,34.5501,111703.0
2022-11-03 14:00:00,38.97,39.42,38.97,39.41,117053.0,34.5412,34.9401,34.5412,34.9312,117053.0
2022-11-03 14:30:00,39.42,39.44,39.26,39.4,118469.0,34.9401,34.9578,34.7983,34.9224,118469.0
2022-11-03 15:00:00,39.39,39.45,39.29,39.3,160455.0,34.9135,34.9667,34.8249,34.8337,160455.0
2022-11-03 15:30:00,39.3,39.35,39.08,39.12,554045.0,34.8337,34.878,34.6387,34.6742,554045.0
2022-11-04 09:30:00,39.63,39.92,39.41,39.88,280598.0,35.1262,35.3833,34.9312,35.3478,280598.0
2022-11-04 10:00:00,39.89,40.23,39.81,40.19,191032.0,35.3567,35.658,35.2858,35.6226,191032.0
2022-11-04 10:30:00,40.21,40.51,40.16,40.43,453086.0,35.6403,35.9062,35.596,35.8353,453086.0
2022-11-04 11:00:00,40.45,40.54,40.12,40.13,209355.0,35.853,35.9328,35.5605,35.5694,209355.0
2022-11-04 11:30:00,40.13,40.2,39.76,39.77,186425.0,35.5694,35.6314,35.2414,35.2503,186425.0
2022-11-04 12:00:00,39.76,39.97,39.64,39.92,147459.0,35.2414,35.4276,35.1351,35.3833,147459.0
2022-11-04 12:30:00,39.92,39.94,39.72,39.81,154081.0,35.3833,35.401,35.206,35.2858,154081.0
2022-11-04 13:00:00,39.81,39.92,39.68,39.85,144421.0,35.2858,35.3833,35.1705,35.3212,144421.0
2022-11-04 13:30:00,39.86,39.91,39.76,39.8,107629.0,35.3301,35.3744,35.2414,35.2769,107629.0
2022-11-04 14:00:00,39.81,40.09,39.76,40.06,98232.0,35.2858,35.5339,35.2414,35.5074,98232.0
2022-11-04 14:30:00,40.07,40.2,40.01,40.13,177934.0,35.5162,35.6314,35.463,35.5694,177934.0
2022-11-04 15:00:00,40.13,40.24,40.06,40.08,280727.0,35.5694,35.6669,35.5074,35.5251,280727.0
2022-11-04 15:30:00,40.08,40.19,40.01,40.14,798342.0,35.5251,35.6226,35.463,35.5783,798342.0
2022-11-07 09:30:00,40.37,40.5,39.9,39.97,463353.0,35.7821,35.8974,35.3655,35.4276,463353.0
2022-11-07 10:00:00,39.98,40.12,39.88,40.0,187088.0,35.4364,35.5605,35.3478,35.4542,187088.0
2022-11-07 10:30:00,40.0,40.01,39.79,39.92,187565.0,35.4542,35.463,35.268,35.3833,187565.0
2022-11-07 11:00:00,39.93,40.06,39.89,39.96,179450.0,35.3921,35.5074,35.3567,35.4187,179450.0
2022-11-07 11:30:00,39.96,40.09,39.88,39.91,320540.0,35.4187,35.5339,35.3478,35.3744,320540.0
2022-11-07 12:00:00,39.91,40.11,39.84,40.09,97401.0,35.3744,35.5517,35.3124,35.5339,97401.0
2022-11-07 12:30:00,40.09,40.11,39.84,39.89,142904.0,35.5339,35.5517,35.3124,35.3567,142904.0
2022-11-07 13:00:00,39.89,40.0,39.89,39.96,99198.0,35.3567,35.4542,35.3567,35.4187,99198.0
2022-11-07 13:30:00,39.96,39.99,39.87,39.88,94911.0,35.4187,35.4453,35.3389,35.3478,94911.0
2022-11-07 14:00:00,39.89,40.03,39.82,40.02,140244.0,35.3567,35.4808,35.2946,35.4719,140244.0
2022-11-07 14:30:00,40.02,40.13,39.96,39.97,202191.0,35.4719,35.5694,35.4187,35.4276,202191.0
2022-11-07 15:00:00,39.98,40.18,39.97,40.13,343707.0,35.4364,35.6137,35.4276,35.5694,343707.0
2022-11-07 15:30:00,40.13,40.3,40.11,40.26,992658.0,35.5694,35.7201,35.5517,35.6846,992658.0
2022-11-08 09:30:00,40.17,40.4,39.79,40.34,240151.0,35.6049,35.8087,35.268,35.7555,240151.0
2022-11-08 10:00:00,40.34,40.53,40.29,40.3,220798.0,35.7555,35.9239,35.7112,35.7201,220798.0
2022-11-08 10:30:00,40.31,40.46,40.24,40.31,171698.0,35.7289,35.8619,35.6669,35.7289,171698.0
2022-11-08 11:00:00,40.3,40.41,40.23,40.37,165440.0,35.7201,35.8176,35.658,35.7821,165440.0
2022-11-08 11:30:00,40.36,40.54,40.36,40.51,154510.0,35.7733,35.9328,35.7733,35.9062,154510.0
2022-11-08 12:00:00,40.51,40.56,40.36,40.41,172727.0,35.9062,35.9505,35.7733,35.8176,172727.0
2022-11-08 12:30:00,40.41,40.53,40.38,40.39,133438.0,35.8176,35.9239,35.791,35.7999,133438.0
2022-11-08 13:00:00,40.39,40.41,40.0,40.02,140378.0,35.7999,35.8176,35.4542,35.4719,140378.0
2022-11-08 13:30:00,40.01,40.26,39.95,40.12,233702.0,35.463,35.6846,35.4099,35.5605,233702.0
2022-11-08 14:00:00,40.1,40.14,39.83,39.83,152783.0,35.5428,35.5783,35.3035,35.3035,152783.0
2022-11-08 14:30:00,39.84,40.26,39.81,40.16,129818.0,35.3124,35.6846,35.2858,35.596,129818.0
2022-11-08 15:00:00,40.15,40.29,40.13,40.29,201026.0,35.5871,35.7112,35.5694,35.7112,201026.0
2022-11-08 15:30:00,40.29,40.39,40.14,40.2,612785.0,35.7112,35.7999,35.5783,35.6314,612785.0
2022-11-09 09:30:00,39.78,39.87,39.19,39.29,346094.0,35.2592,35.3389,34.7362,34.8249,346094.0
2022-11-09 10:00:00,39.3,39.85,39.27,39.64,145617.0,34.8337,35.3212,34.8071,35.1351,145617.0
2022-11-09 10:30:00,39.62,39.72,39.48,39.62,117055.0,35.1174,35.206,34.9933,35.1174,117055.0
2022-11-09 11:00:00,39.63,39.85,39.63,39.8,79288.0,35.1262,35.3212,35.1262,35.2769,79288.0
2022-11-09 11:30:00,39.8,39.92,39.76,39.88,229142.0,35.2769,35.3833,35.2414,35.3478,229142.0
2022-11-09 12:00:00,39.89,39.94,39.73,39.78,146868.0,35.3567,35.401,35.2149,35.2592,146868.0
2022-11-09 12:30:00,39.78,39.98,39.78,39.97,352544.0,35.2592,35.4364,35.2592,35.4276,352544.0
2022-11-09 13:00:00,39.97,39.97,39.82,39.91,97891.0,35.4276,35.4276,35.2946,35.3744,97891.0
2022-11-09 13:30:00,39.91,40.01,39.82,39.98,367796.0,35.3744,35.463,35.2946,35.4364,367796.0
2022-11-09 14:00:00,39.99,40.06,39.82,40.03,272521.0,35.4453,35.5074,35.2946,35.4808,272521.0
2022-11-09 14:30:00,40.03,40.04,39.78,39.82,152664.0,35.4808,35.4896,35.2592,35.2946,152664.0
2022-11-09 15:00:00,39.81,39.9,39.71,39.75,127269.0,35.2858,35.3655,35.1971,35.2326,127269.0
2022-11-09 15:30:00,39.76,39.77,39.61,39.65,530929.0,35.2414,35.2503,35.1085,35.1439,530929.0
2022-11-10 09:30:00,40.91,41.3,40.85,41.09,329658.0,36.2608,36.6064,36.2076,36.4203,329658.0
2022-11-10 10:00:00,41.1,41.22,40.98,41.18,344589.0,36.4292,36.5355,36.3228,36.5001,344589.0
2022-11-10 10:30:00,41.18,41.43,41.07,41.4,177667.0,36.5001,36.7217,36.4026,36.6951,177667.0
2022-11-10 11:00:00,41.41,41.49,41.33,41.41,206069.0,36.7039,36.7748,36.633,36.7039,206069.0
2022-11-10 11:30:00,41.41,41.5,41.32,41.43,151945.0,36.7039,36.7837,36.6242,36.7217,151945.0
2022-11-10 12:00:00,41.44,41.46,41.25,41.3,110631.0,36.7305,36.7483,36.5621,36.6064,110631.0
2022-11-10 12:30:00,41.31,41.35,41.14,41.16,138783.0,36.6153,36.6508,36.4646,36.4823,138783.0
2022-11-10 13:00:00,41.16,41.44,41.15,41.38,146902.0,36.4823,36.7305,36.4735,36.6773,146902.0
2022-11-10 13:30:00,41.39,41.45,41.31,41.4,162417.0,36.6862,36.7394,36.6153,36.6951,162417.0
2022-11-10 14:00:00,41.4,41.56,41.36,41.44,184661.0,36.6951,36.8369,36.6596,36.7305,184661.0
2022-11-10 14:30:00,41.44,41.47,41.38,41.44,175773.0,36.7305,36.7571,36.6773,36.7305,175773.0
2022-11-10 15:00:00,41.43,41.64,41.4,41.54,297786.0,36.7217,36.9078,36.6951,36.8192,297786.0
2022-11-10 15:30:00,41.55,41.56,41.39,41.41,697768.0,36.828,36.8369,36.6862,36.7039,697768.0
2022-11-11 09:30:00,41.58,41.88,41.49,41.67,196869.0,36.8546,37.1205,36.7748,36.9344,196869.0
2022-11-11 10:00:00,41.66,41.78,41.38,41.61,194491.0,36.9255,37.0319,36.6773,36.8812,194491.0
2022-11-11 10:30:00,41.61,41.66,41.26,41.46,173646.0,36.8812,36.9255,36.571,36.7483,173646.0
2022-11-11 11:00:00,41.47,41.57,41.18,41.22,173910.0,36.7571,36.8458,36.5001,36.5355,173910.0
2022-11-11 11:30:00,41.21,41.49,41.19,41.43,68652.0,36.5267,36.7748,36.5089,36.7217,68652.0
2022-11-11 12:00:00,41.43,41.52,41.35,41.44,74881.0,36.7217,36.8014,36.6508,36.7305,74881.0
2022-11-11 12:30:00,41.45,41.74,41.43,41.66,121958.0,36.7394,36.9964,36.7217,36.9255,121958.0
2022-11-11 13:00:00,41.66,41.76,41.64,41.73,105865.0,36.9255,37.0142,36.9078,36.9876,105865.0
2022-11-11 13:30:00,41.74,41.78,41.66,41.77,94387.0,36.9964,37.0319,36.9255,37.023,94387.0
2022-11-11 14:00:00,41.78,41.86,41.7,41.84,86977.0,37.0319,37.1028,36.961,37.0851,86977.0
2022-11-11 14:30:00,41.84,41.88,41.77,41.8,102221.0,37.0851,37.1205,37.023,37.0496,102221.0
2022-11-11 15:00:00,41.8,41.81,41.56,41.63,143036.0,37.0496,37.0585,36.8369,36.8989,143036.0
2022-11-11 15:30:00,41.63,41.67,41.48,41.55,584975.0,36.8989,36.9344,36.766,36.828,584975.0
2022-11-14 09:30:00,41.23,41.46,41.18,41.19,146757.0,36.5444,36.7483,36.5001,36.5089,146757.0
2022-11-14 10:00:00,41.2,41.37,41.09,41.22,125685.0,36.5178,36.6685,36.4203,36.5355,125685.0
2022-11-14 10:30:00,41.21,41.29,41.12,41.23,82914.0,36.5267,36.5976,36.4469,36.5444,82914.0
2022-11-14 11:00:00,41.24,41.33,41.02,41.13,81820.0,36.5533,36.633,36.3583,36.4558,81820.0
2022-11-14 11:30:00,41.13,41.25,41.01,41.05,97684.0,36.4558,36.5621,36.3494,36.3848,97684.0
2022-11-14 12:00:00,41.06,41.11,40.91,41.02,81863.0,36.3937,36.438,36.2608,36.3583,81863.0
2022-11-14 12:30:00,41.01,41.24,40.99,41.19,122385.0,36.3494,36.5533,36.3317,36.5089,122385.0
2022-11-14 13:00:00,41.18,41.3,41.15,41.29,97645.0,36.5001,36.6064,36.4735,36.5976,97645.0
2022-11-14 13:30:00,41.28,41.29,41.15,41.16,166041.0,36.5887,36.5976,36.4735,36.4823,166041.0
2022-11-14 14:00:00,41.17,41.17,40.75,40.77,194797.0,36.4912,36.4912,36.1189,36.1367,194797.0
2022-11-14 14:30:00,40.77,40.81,40.58,40.63,184326.0,36.1367,36.1721,35.9683,36.0126,184326.0
2022-11-14 15:00:00,40.63,40.72,40.48,40.6,230367.0,36.0126,36.0923,35.8796,35.986,230367.0
2022-11-14 15:30:00,40.6,40.6,40.27,40.3,526713.0,35.986,35.986,35.6935,35.7201,526713.0
2022-11-15 09:30:00,40.86,41.49,40.86,41.32,263585.0,36.2164,36.7748,36.2164,36.6242,263585.0
2022-11-15 10:00:00,41.32,41.37,40.83,40.98,137139.0,36.6242,36.6685,36.1898,36.3228,137139.0
2022-11-15 10:30:00,40.98,41.13,40.77,40.77,170562.0,36.3228,36.4558,36.1367,36.1367,170562.0
2022-11-15 11:00:00,40.76,40.91,40.71,40.77,143465.0,36.1278,36.2608,36.0835,36.1367,143465.0
2022-11-15 11:30:00,40.82,40.92,40.77,40.84,110778.0,36.181,36.2696,36.1367,36.1987,110778.0
2022-11-15 12:00:00,40.85,40.89,40.68,40.72,94283.0,36.2076,36.243,36.0569,36.0923,94283.0
2022-11-15 12:30:00,40.72,40.85,40.69,40.84,122396.0,36.0923,36.2076,36.0658,36.1987,122396.0
2022-11-15 13:00:00,40.84,40.89,40.33,40.38,150869.0,36.1987,36.243,35.7467,35.791,150869.0
2022-11-15 13:30:00,40.37,40.46,40.14,40.34,228393.0,35.7821,35.8619,35.5783,35.7555,228393.0
2022-11-15 14:00:00,40.34,40.56,40.2,40.51,261478.0,35.7555,35.9505,35.6314,35.9062,261478.0
2022-11-15 14:30:00,40.51,40.65,40.43,40.63,141874.0,35.9062,36.0303,35.8353,36.0126,141874.0
2022-11-15 15:00:00,40.63,40.68,40.5,40.52,170657.0,36.0126,36.0569,35.8974,35.9151,170657.0
2022-11-15 15:30:00,40.52,40.59,40.36,40.47,589510.0,35.9151,35.9771,35.7733,35.8708,589510.0
2022-11-16 09:30:00,40.4,40.59,40.14,40.29,192115.0,35.8087,35.9771,35.5783,35.7112,192115.0
2022-11-16 10:00:00,40.29,40.47,40.14,40.26,106139.0,35.7112,35.8708,35.5783,35.6846,106139.0
2022-11-16 10:30:00,40.25,40.26,40.02,40.05,85594.0,35.6758,35.6846,35.4719,35.4985,85594.0
2022-11-16 11:00:00,40.05,40.11,39.92,40.11,80026.0,35.4985,35.5517,35.3833,35.5517,80026.0
2022-11-16 11:30:00,40.12,40.18,40.07,40.16,76443.0,35.5605,35.6137,35.5162,35.596,76443.0
2022-11-16 12:00:00,40.15,40.16,39.85,39.93,93328.0,35.5871,35.596,35.3212,35.3921,93328.0
2022-11-16 12:30:00,39.93,39.97,39.83,39.89,113976.0,35.3921,35.4276,35.3035,35.3567,113976.0
2022-11-16 13:00:00,39.89,39.89,39.68,39.7,92009.0,35.3567,35.3567,35.1705,35.1883,92009.0
2022-11-16 13:30:00,39.71,39.73,39.55,39.56,79587.0,35.1971,35.2149,35.0553,35.0642,79587.0
2022-11-16 14:00:00,39.55,39.68,39.5,39.64,83344.0,35.0553,35.1705,35.011,35.1351,83344.0
2022-11-16 14:30:00,39.64,39.81,39.56,39.79,108442.0,35.1351,35.2858,35.0642,35.268,108442.0
2022-11-16 15:00:00,39.79,39.8,39.53,39.55,167101.0,35.268,35.2769,35.0376,35.0553,167101.0
2022-11-16 15:30:00,39.54,39.83,39.53,39.73,528412.0,35.0465,35.3035,35.0376,35.2149,528412.0
2022-11-17 09:30:00,39.12,39.45,38.85,39.38,228734.0,34.6742,34.9667,34.4349,34.9046,228734.0
2022-11-17 10:00:00,39.39,39.66,39.34,39.54,145747.0,34.9135,35.1528,34.8692,35.0465,145747.0
2022-11-17 10:30:00,39.55,39.57,39.31,39.36,94975.0,35.0553,35.073,34.8426,34.8869,94975.0
2022-11-17 11:00:00,39.36,39.4,39.23,39.39,82469.0,34.8869,34.9224,34.7717,34.9135,82469.0
2022-11-17 11:30:00,39.4,39.56,39.36,39.56,138891.0,34.9224,35.0642,34.8869,35.0642,138891.0
2022-11-17 12:00:00,39.55,39.63,39.5,39.59,75134.0,35.0553,35.1262,35.011,35.0908,75134.0
2022-11-17 12:30:00,39.59,39.79,39.53,39.71,85913.0,35.0908,35.268,35.0376,35.1971,85913.0
2022-11-17 13:00:00,39.71,39.76,39.6,39.61,114711.0,35.1971,35.2414,35.0996,35.1085,114711.0
2022-11-17 13:30:00,39.62,39.63,39.49,39.52,100361.0,35.1174,35.1262,35.0021,35.0287,100361.0
2022-11-17 14:00:00,39.52,39.57,39.46,39.5,105082.0,35.0287,35.073,34.9755,35.011,105082.0
2022-11-17 14:30:00,39.5,39.59,39.49,39.54,80762.0,35.011,35.0908,35.0021,35.0465,80762.0
2022-11-17 15:00:00,39.54,39.57,39.34,39.38,142808.0,35.0465,35.073,34.8692,34.9046,142808.0
2022-11-17 15:30:00,39.37,39.72,39.36,39.71,617856.0,34.8958,35.206,34.8869,35.1971,617856.0
2022-11-18 09:30:00,40.42,40.57,40.19,40.38,317649.0,35.8264,35.9594,35.6226,35.791,317649.0
2022-11-18 10:00:00,40.37,40.4,40.17,40.29,149783.0,35.7821,35.8087,35.6049,35.7112,149783.0
2022-11-18 10:30:00,40.29,40.37,40.2,40.25,139534.0,35.7112,35.7821,35.6314,35.6758,139534.0
2022-11-18 11:00:00,40.25,40.39,40.18,40.34,106652.0,35.6758,35.7999,35.6137,35.7555,106652.0
2022-11-18 11:30:00,40.35,40.39,40.14,40.2,130123.0,35.7644,35.7999,35.5783,35.6314,130123.0
2022-11-18 12:00:00,40.21,40.23,39.86,39.96,133176.0,35.6403,35.658,35.3301,35.4187,133176.0
2022-11-18 12:30:00,39.95,40.02,39.87,39.97,106283.0,35.4099,35.4719,35.3389,35.4276,106283.0
2022-11-18 13:00:00,39.98,40.14,39.92,40.13,101047.0,35.4364,35.5783,35.3833,35.5694,101047.0
2022-11-18 13:30:00,40.14,40.19,39.99,40.05,135908.0,35.5783,35.6226,35.4453,35.4985,135908.0
2022-11-18 14:00:00,40.05,40.26,40.01,40.24,156214.0,35.4985,35.6846,35.463,35.6669,156214.0
2022-11-18 14:30:00,40.23,40.26,40.1,40.18,152833.0,35.658,35.6846,35.5428,35.6137,152833.0
2022-11-18 15:00:00,40.18,40.38,40.17,40.38,206317.0,35.6137,35.791,35.6049,35.791,206317.0
2022-11-18 15:30:00,40.38,40.54,40.33,40.43,655876.0,35.791,35.9328,35.7467,35.8353,655876.0
2022-11-21 09:30:00,40.27,40.72,40.26,40.71,152920.0,35.6935,36.0923,35.6846,36.0835,152920.0
2022-11-21 10:00:00,40.71,40.73,40.38,40.4,142194.0,36.0835,36.1012,35.791,35.8087,142194.0
2022-11-21 10:30:00,40.41,40.47,40.28,40.37,138893.0,35.8176,35.8708,35.7024,35.7821,138893.0
2022-11-21 11:00:00,40.36,40.54,40.33,40.53,96725.0,35.7733,35.9328,35.7467,35.9239,96725.0
2022-11-21 11:30:00,40.54,40.62,40.48,40.53,87642.0,35.9328,36.0037,35.8796,35.9239,87642.0
2022-11-21 12:00:00,40.53,40.61,40.51,40.57,75432.0,35.9239,35.9948,35.9062,35.9594,75432.0
2022-11-21 12:30:00,40.57,40.72,40.56,40.59,97571.0,35.9594,36.0923,35.9505,35.9771,97571.0
2022-11-21 13:00:00,40.6,40.64,40.52,40.54,124682.0,35.986,36.0214,35.9151,35.9328,124682.0
2022-11-21 13:30:00,40.54,40.56,40.37,40.37,109834.0,35.9328,35.9505,35.7821,35.7821,109834.0
2022-11-21 14:00:00,40.38,40.53,40.38,40.5,115791.0,35.791,35.9239,35.791,35.8974,115791.0
2022-11-21 14:30:00,40.49,40.58,40.47,40.55,140325.0,35.8885,35.9683,35.8708,35.9417,140325.0
2022-11-21 15:00:00,40.55,40.62,40.48,40.5,227372.0,35.9417,36.0037,35.8796,35.8974,227372.0
2022-11-21 15:30:00,40.5,40.69,40.49,40.64,582908.0,35.8974,36.0658,35.8885,36.0214,582908.0
2022-11-22 09:30:00,41.04,41.37,40.98,41.22,203156.0,36.376,36.6685,36.3228,36.5355,203156.0
2022-11-22 10:00:00,41.22,41.44,41.17,41.36,141002.0,36.5355,36.7305,36.4912,36.6596,141002.0
2022-11-22 10:30:00,41.37,41.47,41.31,41.41,128172.0,36.6685,36.7571,36.6153,36.7039,128172.0
2022-11-22 11:00:00,41.41,41.46,41.24,41.26,188823.0,36.7039,36.7483,36.5533,36.571,188823.0
2022-11-22 11:30:00,41.26,41.31,41.22,41.27,98470.0,36.571,36.6153,36.5355,36.5798,98470.0
2022-11-22 12:00:00,41.27,41.31,41.2,41.26,91129.0,36.5798,36.6153,36.5178,36.571,91129.0
2022-11-22 12:30:00,41.26,41.3,41.18,41.2,80794.0,36.571,36.6064,36.5001,36.5178,80794.0
2022-11-22 13:00:00,41.2,41.28,41.17,41.26,74868.0,36.5178,36.5887,36.4912,36.571,74868.0
2022-11-22 13:30:00,41.26,41.35,41.24,41.3,121551.0,36.571,36.6508,36.5533,36.6064,121551.0
2022-11-22 14:00:00,41.3,41.32,41.22,41.32,115532.0,36.6064,36.6242,36.5355,36.6242,115532.0
2022-11-22 14:30:00,41.31,41.31,41.23,41.29,119392.0,36.6153,36.6153,36.5444,36.5976,119392.0
2022-11-22 15:00:00,41.29,41.37,41.28,41.34,131405.0,36.5976,36.6685,36.5887,36.6419,131405.0
2022-11-22 15:30:00,41.33,41.44,41.31,41.4,618640.0,36.633,36.7305,36.6153,36.6951,618640.0
2022-11-23 09:30:00,41.29,41.51,41.15,41.49,135308.0,36.5976,36.7926,36.4735,36.7748,135308.0
2022-11-23 10:00:00,41.51,41.52,41.39,41.47,96830.0,36.7926,36.8014,36.6862,36.7571,96830.0
2022-11-23 10:30:00,41.48,41.55,41.41,41.43,109849.0,36.766,36.828,36.7039,36.7217,109849.0
2022-11-23 11:00:00,41.43,41.51,41.31,41.5,131509.0,36.7217,36.7926,36.6153,36.7837,131509.0
2022-11-23 11:30:00,41.51,41.62,41.43,41.48,85400.0,36.7926,36.8901,36.7217,36.766,85400.0
2022-11-23 12:00:00,41.48,41.57,41.48,41.51,85822.0,36.766,36.8458,36.766,36.7926,85822.0
2022-11-23 12:30:00,41.51,41.53,41.39,41.43,64158.0,36.7926,36.8103,36.6862,36.7217,64158.0
2022-11-23 13:00:00,41.43,41.52,41.36,41.52,64965.0,36.7217,36.8014,36.6596,36.8014,64965.0
2022-11-23 13:30:00,41.52,41.54,41.37,41.48,91269.0,36.8014,36.8192,36.6685,36.766,91269.0
2022-11-23 14:00:00,41.49,41.74,41.4,41.69,149651.0,36.7748,36.9964,36.6951,36.9521,149651.0
2022-11-23 14:30:00,41.68,41.68,41.5,41.62,91381.0,36.9432,36.9432,36.7837,36.8901,91381.0
2022-11-23 15:00:00,41.61,41.65,41.54,41.55,159582.0,36.8812,36.9167,36.8192,36.828,159582.0
2022-11-23 15:30:00,41.56,41.56,41.44,41.55,402552.0,36.8369,36.8369,36.7305,36.828,402552.0
2022-11-25 09:30:00,41.75,42.09,41.75,41.85,242187.0,37.0053,37.3067,37.0053,37.0939,242187.0
2022-11-25 10:00:00,41.87,41.93,41.78,41.93,98011.0,37.1117,37.1648,37.0319,37.1648,98011.0
2022-11-25 10:30:00,41.93,41.99,41.89,41.96,87645.0,37.1648,37.218,37.1294,37.1914,87645.0
2022-11-25 11:00:00,41.96,42.01,41.86,41.87,93758.0,37.1914,37.2357,37.1028,37.1117,93758.0
2022-11-25 11:30:00,41.87,41.99,41.86,41.93,79985.0,37.1117,37.218,37.1028,37.1648,79985.0
2022-11-25 12:00:00,41.94,42.0,41.89,41.94,90521.0,37.1737,37.2269,37.1294,37.1737,90521.0
2022-11-25 12:30:00,41.94,41.94,41.8,41.91,240426.0,37.1737,37.1737,37.0496,37.1471,240426.0
2022-11-28 09:30:00,41.41,41.63,41.31,41.4,187488.0,36.7039,36.8989,36.6153,36.6951,187488.0
2022-11-28 10:00:00,41.4,41.48,41.28,41.43,182914.0,36.6951,36.766,36.5887,36.7217,182914.0
2022-11-28 10:30:00,41.43,41.47,41.3,41.34,123084.0,36.7217,36.7571,36.6064,36.6419,123084.0
2022-11-28 11:00:00,41.34,41.38,41.21,41.23,118332.0,36.6419,36.6773,36.5267,36.5444,118332.0
2022-11-28 11:30:00,41.23,41.29,41.17,41.22,128955.0,36.5444,36.5976,36.4912,36.5355,128955.0
2022-11-28 12:00:00,41.22,41.3,41.11,41.14,177845.0,36.5355,36.6064,36.438,36.4646,177845.0
2022-11-28 12:30:00,41.16,41.26,41.1,41.11,106465.0,36.4823,36.571,36.4292,36.438,106465.0
2022-11-28 13:00:00,41.1,41.17,41.08,41.16,63238.0,36.4292,36.4912,36.4114,36.4823,63238.0
2022-11-28 13:30:00,41.16,41.18,41.0,41.04,86743.0,36.4823,36.5001,36.3405,36.376,86743.0
2022-11-28 14:00:00,41.03,41.1,40.98,41.09,99725.0,36.3671,36.4292,36.3228,36.4203,99725.0
2022-11-28 14:30:00,41.1,41.16,41.05,41.07,122147.0,36.4292,36.4823,36.3848,36.4026,122147.0
2022-11-28 15:00:00,41.07,41.09,41.0,41.04,170887.0,36.4026,36.4203,36.3405,36.376,170887.0
2022-11-28 15:30:00,41.03,41.17,40.99,41.13,527002.0,36.3671,36.4912,36.3317,36.4558,527002.0
2022-11-29 09:30:00,41.21,41.48,40.99,41.48,196501.0,36.5267,36.766,36.3317,36.766,196501.0
2022-11-29 10:00:00,41.48,41.69,41.44,41.69,210012.0,36.766,36.9521,36.7305,36.9521,210012.0
2022-11-29 10:30:00,41.69,41.82,41.62,41.72,168509.0,36.9521,37.0673,36.8901,36.9787,168509.0
2022-11-29 11:00:00,41.72,41.75,41.42,41.46,186802.0,36.9787,37.0053,36.7128,36.7483,186802.0
2022-11-29 11:30:00,41.46,41.69,41.45,41.69,131832.0,36.7483,36.9521,36.7394,36.9521,131832.0
2022-11-29 12:00:00,41.69,41.7,41.55,41.57,112378.0,36.9521,36.961,36.828,36.8458,112378.0
2022-11-29 12:30:00,41.56,41.61,41.5,41.52,100924.0,36.8369,36.8812,36.7837,36.8014,100924.0
2022-11-29 13:00:00,41.52,41.58,41.46,41.51,77424.0,36.8014,36.8546,36.7483,36.7926,77424.0
2022-11-29 13:30:00,41.52,41.69,41.48,41.69,120212.0,36.8014,36.9521,36.766,36.9521,120212.0
2022-11-29 14:00:00,41.69,41.82,41.67,41.67,94122.0,36.9521,37.0673,36.9344,36.9344,94122.0
2022-11-29 14:30:00,41.68,41.7,41.6,41.7,158674.0,36.9432,36.961,36.8723,36.961,158674.0
2022-11-29 15:00:00,41.7,41.89,41.69,41.79,243995.0,36.961,37.1294,36.9521,37.0407,243995.0
2022-11-29 15:30:00,41.79,41.9,41.75,41.79,642594.0,37.0407,37.1382,37.0053,37.0407,642594.0
2022-11-30 09:30:00,41.59,41.85,40.81,40.81,221519.0,36.8635,37.0939,36.1721,36.1721,221519.0
2022-11-30 10:00:00,40.8,40.98,40.72,40.9,174377.0,36.1633,36.3228,36.0923,36.2519,174377.0
2022-11-30 10:30:00,40.91,41.03,40.89,40.99,127865.0,36.2608,36.3671,36.243,36.3317,127865.0
2022-11-30 11:00:00,41.0,41.23,40.96,41.23,78753.0,36.3405,36.5444,36.3051,36.5444,78753.0
2022-11-30 11:30:00,41.25,41.28,41.16,41.23,118441.0,36.5621,36.5887,36.4823,36.5444,118441.0
2022-11-30 12:00:00,41.23,41.31,41.17,41.18,107142.0,36.5444,36.6153,36.4912,36.5001,107142.0
2022-11-30 12:30:00,41.17,41.25,41.11,41.25,143621.0,36.4912,36.5621,36.438,36.5621,143621.0
2022-11-30 13:00:00,41.26,41.3,41.2,41.25,65793.0,36.571,36.6064,36.5178,36.5621,65793.0
2022-11-30 13:30:00,41.25,41.74,41.18,41.74,197521.0,36.5621,36.9964,36.5001,36.9964,197521.0
2022-11-30 14:00:00,41.72,42.08,41.71,41.98,164596.0,36.9787,37.2978,36.9698,37.2092,164596.0
2022-11-30 14:30:00,41.98,42.04,41.86,42.02,114042.0,37.2092,37.2623,37.1028,37.2446,114042.0
2022-11-30 15:00:00,42.02,42.23,42.0,42.2,177010.0,37.2446,37.4307,37.2269,37.4042,177010.0
2022-11-30 15:30:00,42.2,42.38,42.14,42.36,869941.0,37.4042,37.5637,37.351,37.546,869941.0
2022-12-01 09:30:00,42.51,42.76,42.03,42.13,163759.0,37.6789,37.9005,37.2535,37.3421,163759.0
2022-12-01 10:00:00,42.18,42.24,41.57,41.64,130679.0,37.3864,37.4396,36.8458,36.9078,130679.0
2022-12-01 10:30:00,41.64,41.98,41.58,41.9,150331.0,36.9078,37.2092,36.8546,37.1382,150331.0
2022-12-01 11:00:00,41.91,41.98,41.78,41.92,112631.0,37.1471,37.2092,37.0319,37.156,112631.0
2022-12-01 11:30:00,41.93,42.1,41.92,41.98,87437.0,37.1648,37.3155,37.156,37.2092,87437.0
2022-12-01 12:00:00,41.98,41.99,41.79,41.98,62959.0,37.2092,37.218,37.0407,37.2092,62959.0
2022-12-01 12:30:00,41.98,42.09,41.82,41.88,99713.0,37.2092,37.3067,37.0673,37.1205,99713.0
2022-12-01 13:00:00,41.88,41.98,41.83,41.87,84639.0,37.1205,37.2092,37.0762,37.1117,84639.0
2022-12-01 13:30:00,41.86,41.92,41.79,41.84,80774.0,37.1028,37.156,37.0407,37.0851,80774.0
2022-12-01 14:00:00,41.84,41.96,41.7,41.95,168559.0,37.0851,37.1914,36.961,37.1826,168559.0
2022-12-01 14:30:00,41.95,42.1,41.94,42.04,148544.0,37.1826,37.3155,37.1737,37.2623,148544.0
2022-12-01 15:00:00,42.05,42.11,41.93,41.98,118244.0,37.2712,37.3244,37.1648,37.2092,118244.0
2022-12-01 15:30:00,41.97,42.06,41.94,42.01,481557.0,37.2003,37.2801,37.1737,37.2357,481557.0
2022-12-02 09:30:00,41.52,41.75,41.32,41.65,227696.0,36.8014,37.0053,36.6242,36.9167,227696.0
2022-12-02 10:00:00,41.66,41.69,41.48,41.53,201372.0,36.9255,36.9521,36.766,36.8103,201372.0
2022-12-02 10:30:00,41.54,41.71,41.46,41.52,145001.0,36.8192,36.9698,36.7483,36.8014,145001.0
2022-12-02 11:00:00,41.54,41.67,41.51,41.65,87668.0,36.8192,36.9344,36.7926,36.9167,87668.0
2022-12-02 11:30:00,41.66,41.84,41.65,41.78,104571.0,36.9255,37.0851,36.9167,37.0319,104571.0
2022-12-02 12:00:00,41.79,41.94,41.76,41.77,94856.0,37.0407,37.1737,37.0142,37.023,94856.0
2022-12-02 12:30:00,41.77,41.79,41.63,41.64,71387.0,37.023,37.0407,36.8989,36.9078,71387.0
2022-12-02 13:00:00,41.63,41.73,41.58,41.62,64467.0,36.8989,36.9876,36.8546,36.8901,64467.0
2022-12-02 13:30:00,41.63,41.68,41.6,41.61,88702.0,36.8989,36.9432,36.8723,36.8812,88702.0
2022-12-02 14:00:00,41.62,41.62,41.44,41.52,103544.0,36.8901,36.8901,36.7305,36.8014,103544.0
2022-12-02 14:30:00,41.51,41.59,41.43,41.59,106011.0,36.7926,36.8635,36.7217,36.8635,106011.0
2022-12-02 15:00:00,41.59,41.69,41.57,41.66,131869.0,36.8635,36.9521,36.8458,36.9255,131869.0
2022-12-02 15:30:00,41.65,41.74,41.54,41.71,396183.0,36.9167,36.9964,36.8192,36.9698,396183.0
2022-12-05 09:30:00,41.43,41.43,40.61,40.64,270311.0,36.7217,36.7217,35.9948,36.0214,270311.0
2022-12-05 10:00:00,40.61,40.77,40.44,40.56,256291.0,35.9948,36.1367,35.8442,35.9505,256291.0
2022-12-05 10:30:00,40.56,40.62,40.21,40.23,189042.0,35.9505,36.0037,35.6403,35.658,189042.0
2022-12-05 11:00:00,40.23,40.33,40.04,40.04,156614.0,35.658,35.7467,35.4896,35.4896,156614.0
2022-12-05 11:30:00,40.05,40.08,39.8,39.8,214465.0,35.4985,35.5251,35.2769,35.2769,214465.0
2022-12-05 12:00:00,39.8,39.9,39.72,39.8,112240.0,35.2769,35.3655,35.206,35.2769,112240.0
2022-12-05 12:30:00,39.8,39.82,39.62,39.7,178479.0,35.2769,35.2946,35.1174,35.1883,178479.0
2022-12-05 13:00:00,39.7,39.83,39.46,39.48,169237.0,35.1883,35.3035,34.9755,34.9933,169237.0
2022-12-05 13:30:00,39.48,39.53,39.3,39.31,161203.0,34.9933,35.0376,34.8337,34.8426,161203.0
2022-12-05 14:00:00,39.31,39.43,39.25,39.4,213183.0,34.8426,34.949,34.7894,34.9224,213183.0
2022-12-05 14:30:00,39.41,39.42,39.26,39.33,187222.0,34.9312,34.9401,34.7983,34.8603,187222.0
2022-12-05 15:00:00,39.33,39.53,39.28,39.4,329796.0,34.8603,35.0376,34.816,34.9224,329796.0
2022-12-05 15:30:00,39.39,39.51,39.29,39.48,775278.0,34.9135,35.0199,34.8249,34.9933,775278.0
2022-12-06 09:30:00,39.31,39.9,39.13,39.38,643427.0,34.8426,35.3655,34.683,34.9046,643427.0
2022-12-06 10:00:00,39.38,39.49,38.82,38.96,358382.0,34.9046,35.0021,34.4083,34.5324,358382.0
2022-12-06 10:30:00,38.96,39.14,38.83,39.1,264366.0,34.5324,34.6919,34.4171,34.6565,264366.0
2022-12-06 11:00:00,39.1,39.27,38.99,39.21,142382.0,34.6565,34.8071,34.559,34.754,142382.0
2022-12-06 11:30:00,39.21,39.27,39.03,39.04,147087.0,34.754,34.8071,34.5944,34.6033,147087.0
2022-12-06 12:00:00,39.05,39.26,39.04,39.21,258843.0,34.6121,34.7983,34.6033,34.754,258843.0
2022-12-06 12:30:00,39.21,39.27,39.12,39.16,147335.0,34.754,34.8071,34.6742,34.7096,147335.0
2022-12-06 13:00:00,39.16,39.17,38.91,39.02,153939.0,34.7096,34.7185,34.488,34.5855,153939.0
2022-12-06 13:30:00,39.02,39.25,39.0,39.02,165502.0,34.5855,34.7894,34.5678,34.5855,165502.0
2022-12-06 14:00:00,39.03,39.09,38.94,39.02,202871.0,34.5944,34.6476,34.5146,34.5855,202871.0
2022-12-06 14:30:00,39.02,39.21,38.96,39.18,137145.0,34.5855,34.754,34.5324,34.7274,137145.0
2022-12-06 15:00:00,39.18,39.28,39.13,39.22,245489.0,34.7274,34.816,34.683,34.7628,245489.0
2022-12-06 15:30:00,39.22,39.4,39.21,39.32,623157.0,34.7628,34.9224,34.754,34.8515,623157.0
2022-12-07 09:30:00,39.11,39.49,38.86,39.34,266331.0,34.6653,35.0021,34.4437,34.8692,266331.0
2022-12-07 10:00:00,39.34,39.65,39.16,39.64,265934.0,34.8692,35.1439,34.7096,35.1351,265934.0
2022-12-07 10:30:00,39.65,39.85,39.65,39.8,161176.0,35.1439,35.3212,35.1439,35.2769,161176.0
2022-12-07 11:00:00,39.8,39.96,39.64,39.66,126152.0,35.2769,35.4187,35.1351,35.1528,126152.0
2022-12-07 11:30:00,39.63,39.72,39.48,39.55,122213.0,35.1262,35.206,34.9933,35.0553,122213.0
2022-12-07 12:00:00,39.55,39.61,39.42,39.44,161928.0,35.0553,35.1085,34.9401,34.9578,161928.0
2022-12-07 12:30:00,39.46,39.59,39.45,39.52,88293.0,34.9755,35.0908,34.9667,35.0287,88293.0
2022-12-07 13:00:00,39.52,39.67,39.45,39.62,105366.0,35.0287,35.1617,34.9667,35.1174,105366.0
2022-12-07 13:30:00,39.62,39.66,39.49,39.51,103245.0,35.1174,35.1528,35.0021,35.0199,103245.0
2022-12-07 14:00:00,39.51,39.55,39.4,39.49,141419.0,35.0199,35.0553,34.9224,35.0021,141419.0
2022-12-07 14:30:00,39.5,39.57,39.45,39.48,250747.0,35.011,35.073,34.9667,34.9933,250747.0
2022-12-07 15:00:00,39.48,39.65,39.46,39.62,371079.0,34.9933,35.1439,34.9755,35.1174,371079.0
2022-12-07 15:30:00,39.62,39.64,39.42,39.49,702636.0,35.1174,35.1351,34.9401,35.0021,702636.0
2022-12-08 09:30:00,39.68,39.82,39.29,39.8,246037.0,35.1705,35.2946,34.8249,35.2769,246037.0
2022-12-08 10:00:00,39.8,39.95,39.79,39.85,207825.0,35.2769,35.4099,35.268,35.3212,207825.0
2022-12-08 10:30:00,39.86,39.89,39.76,39.79,254938.0,35.3301,35.3567,35.2414,35.268,254938.0
2022-12-08 11:00:00,39.78,39.86,39.65,39.84,152553.0,35.2592,35.3301,35.1439,35.3124,152553.0
2022-12-08 11:30:00,39.83,39.92,39.76,39.77,245286.0,35.3035,35.3833,35.2414,35.2503,245286.0
2022-12-08 12:00:00,39.77,39.82,39.68,39.69,124792.0,35.2503,35.2946,35.1705,35.1794,124792.0
2022-12-08 12:30:00,39.68,39.68,39.49,39.57,136897.0,35.1705,35.1705,35.0021,35.073,136897.0
2022-12-08 13:00:00,39.57,39.61,39.46,39.59,109232.0,35.073,35.1085,34.9755,35.0908,109232.0
2022-12-08 13:30:00,39.6,39.71,39.6,39.62,123869.0,35.0996,35.1971,35.0996,35.1174,123869.0
2022-12-08 14:00:00,39.62,39.65,39.47,39.62,173326.0,35.1174,35.1439,34.9844,35.1174,173326.0
2022-12-08 14:30:00,39.62,39.71,39.59,39.62,208509.0,35.1174,35.1971,35.0908,35.1174,208509.0
2022-12-08 15:00:00,39.62,39.66,39.53,39.53,232476.0,35.1174,35.1528,35.0376,35.0376,232476.0
2022-12-08 15:30:00,39.53,39.59,39.37,39.58,742685.0,35.0376,35.0908,34.8958,35.0819,742685.0
2022-12-09 09:30:00,39.38,39.91,39.18,39.76,192550.0,34.9046,35.3744,34.7274,35.2414,192550.0
2022-12-09 10:00:00,39.77,39.91,39.63,39.84,254087.0,35.2503,35.3744,35.1262,35.3124,254087.0
2022-12-09 10:30:00,39.84,39.88,39.7,39.82,154007.0,35.3124,35.3478,35.1883,35.2946,154007.0
2022-12-09 11:00:00,39.82,39.91,39.7,39.9,122625.0,35.2946,35.3744,35.1883,35.3655,122625.0
2022-12-09 11:30:00,39.9,39.94,39.84,39.88,147451.0,35.3655,35.401,35.3124,35.3478,147451.0
2022-12-09 12:00:00,39.89,39.92,39.79,39.81,104894.0,35.3567,35.3833,35.268,35.2858,104894.0
2022-12-09 12:30:00,39.82,39.91,39.81,39.86,105579.0,35.2946,35.3744,35.2858,35.3301,105579.0
2022-12-09 13:00:00,39.86,39.88,39.74,39.8,95502.0,35.3301,35.3478,35.2237,35.2769,95502.0
2022-12-09 13:30:00,39.79,39.86,39.69,39.7,198048.0,35.268,35.3301,35.1794,35.1883,198048.0
2022-12-09 14:00:00,39.71,39.89,39.62,39.87,165536.0,35.1971,35.3567,35.1174,35.3389,165536.0
2022-12-09 14:30:00,39.86,39.92,39.85,39.89,104970.0,35.3301,35.3833,35.3212,35.3567,104970.0
2022-12-09 15:00:00,39.88,39.96,39.88,39.89,152134.0,35.3478,35.4187,35.3478,35.3567,152134.0
2022-12-09 15:30:00,39.88,39.9,39.76,39.83,459392.0,35.3478,35.3655,35.2414,35.3035,459392.0
2022-12-12 09:30:00,39.9,39.93,39.33,39.77,160752.0,35.3655,35.3921,34.8603,35.2503,160752.0
2022-12-12 10:00:00,39.77,39.88,39.62,39.77,119818.0,35.2503,35.3478,35.1174,35.2503,119818.0
2022-12-12 10:30:00,39.77,39.96,39.74,39.96,149040.0,35.2503,35.4187,35.2237,35.4187,149040.0
2022-12-12 11:00:00,39.96,40.09,39.88,40.07,133467.0,35.4187,35.5339,35.3478,35.5162,133467.0
2022-12-12 11:30:00,40.07,40.2,40.03,40.2,157024.0,35.5162,35.6314,35.4808,35.6314,157024.0
2022-12-12 12:00:00,40.2,40.31,40.16,40.21,127523.0,35.6314,35.7289,35.596,35.6403,127523.0
2022-12-12 12:30:00,40.21,40.29,40.14,40.25,71847.0,35.6403,35.7112,35.5783,35.6758,71847.0
2022-12-12 13:00:00,40.24,40.28,40.16,40.19,178456.0,35.6669,35.7024,35.596,35.6226,178456.0
2022-12-12 13:30:00,40.19,40.33,40.18,40.29,89259.0,35.6226,35.7467,35.6137,35.7112,89259.0
2022-12-12 14:00:00,40.29,40.33,40.22,40.31,82172.0,35.7112,35.7467,35.6492,35.7289,82172.0
2022-12-12 14:30:00,40.31,40.41,40.27,40.41,89050.0,35.7289,35.8176,35.6935,35.8176,89050.0
2022-12-12 15:00:00,40.41,40.54,40.35,40.48,412977.0,35.8176,35.9328,35.7644,35.8796,412977.0
2022-12-12 15:30:00,40.48,40.55,40.34,40.43,632151.0,35.8796,35.9417,35.7555,35.8353,632151.0
2022-12-13 09:30:00,41.35,41.59,40.8,41.1,498085.0,36.6508,36.8635,36.1633,36.4292,498085.0
2022-12-13 10:00:00,41.11,41.13,39.92,40.09,397524.0,36.438,36.4558,35.3833,35.5339,397524.0
2022-12-13 10:30:00,40.09,40.19,39.91,39.98,242719.0,35.5339,35.6226,35.3744,35.4364,242719.0
2022-12-13 11:00:00,40.01,40.24,40.0,40.09,99157.0,35.463,35.6669,35.4542,35.5339,99157.0
2022-12-13 11:30:00,40.09,40.16,39.81,39.92,156000.0,35.5339,35.596,35.2858,35.3833,156000.0
2022-12-13 12:00:00,39.93,40.07,39.71,39.72,141399.0,35.3921,35.5162,35.1971,35.206,141399.0
2022-12-13 12:30:00,39.71,39.83,39.61,39.74,107945.0,35.1971,35.3035,35.1085,35.2237,107945.0
2022-12-13 13:00:00,39.75,39.96,39.74,39.84,226628.0,35.2326,35.4187,35.2237,35.3124,226628.0
2022-12-13 13:30:00,39.84,39.85,39.65,39.79,191280.0,35.3124,35.3212,35.1439,35.268,191280.0
2022-12-13 14:00:00,39.8,39.9,39.74,39.84,130973.0,35.2769,35.3655,35.2237,35.3124,130973.0
2022-12-13 14:30:00,39.83,39.95,39.77,39.8,160051.0,35.3035,35.4099,35.2503,35.2769,160051.0
2022-12-13 15:00:00,39.8,39.9,39.62,39.88,204065.0,35.2769,35.3655,35.1174,35.3478,204065.0
2022-12-13 15:30:00,39.89,40.0,39.82,39.91,577897.0,35.3567,35.4542,35.2946,35.3744,577897.0
2022-12-14 09:30:00,39.89,40.0,39.59,39.62,128990.0,35.3567,35.4542,35.0908,35.1174,128990.0
2022-12-14 10:00:00,39.62,39.68,39.39,39.57,175491.0,35.1174,35.1705,34.9135,35.073,175491.0
2022-12-14 10:30:00,39.58,39.68,39.51,39.67,203716.0,35.0819,35.1705,35.0199,35.1617,203716.0
2022-12-14 11:00:00,39.69,39.72,39.54,39.63,117765.0,35.1794,35.206,35.0465,35.1262,117765.0
2022-12-14 11:30:00,39.62,39.69,39.56,39.58,176297.0,35.1174,35.1794,35.0642,35.0819,176297.0
2022-12-14 12:00:00,39.58,39.61,39.51,39.52,140979.0,35.0819,35.1085,35.0199,35.0287,140979.0
2022-12-14 12:30:00,39.52,39.6,39.5,39.56,73796.0,35.0287,35.0996,35.011,35.0642,73796.0
2022-12-14 13:00:00,39.55,39.69,39.55,39.61,75223.0,35.0553,35.1794,35.0553,35.1085,75223.0
2022-12-14 13:30:00,39.61,39.74,39.6,39.72,106514.0,35.1085,35.2237,35.0996,35.206,106514.0
2022-12-14 14:00:00,39.71,39.73,39.25,39.45,277800.0,35.1971,35.2149,34.7894,34.9667,277800.0
2022-12-14 14:30:00,39.44,39.48,38.92,39.07,358269.0,34.9578,34.9933,34.4969,34.6299,358269.0
2022-12-14 15:00:00,39.07,39.69,39.02,39.08,318307.0,34.6299,35.1794,34.5855,34.6387,318307.0
2022-12-14 15:30:00,39.07,39.21,38.88,39.03,667598.0,34.6299,34.754,34.4615,34.5944,667598.0
2022-12-15 09:30:00,38.38,38.67,38.14,38.19,438555.0,34.0183,34.2753,33.8056,33.8499,438555.0
2022-12-15 10:00:00,38.19,38.55,38.13,38.3,305285.0,33.8499,34.169,33.7967,33.9474,305285.0
2022-12-15 10:30:00,38.31,38.63,38.23,38.63,279085.0,33.9562,34.2399,33.8853,34.2399,279085.0
2022-12-15 11:00:00,38.63,38.75,38.46,38.47,193754.0,34.2399,34.3462,34.0892,34.0981,193754.0
2022-12-15 11:30:00,38.47,38.57,38.38,38.41,119897.0,34.0981,34.1867,34.0183,34.0449,119897.0
2022-12-15 12:00:00,38.41,38.47,38.31,38.32,104977.0,34.0449,34.0981,33.9562,33.9651,104977.0
2022-12-15 12:30:00,38.32,38.47,38.23,38.26,134854.0,33.9651,34.0981,33.8853,33.9119,134854.0
2022-12-15 13:00:00,38.26,38.35,38.23,38.32,177620.0,33.9119,33.9917,33.8853,33.9651,177620.0
2022-12-15 13:30:00,38.31,38.37,38.23,38.29,167061.0,33.9562,34.0094,33.8853,33.9385,167061.0
2022-12-15 14:00:00,38.3,38.36,38.22,38.25,140404.0,33.9474,34.0006,33.8765,33.9031,140404.0
2022-12-15 14:30:00,38.26,38.54,38.25,38.52,152911.0,33.9119,34.1601,33.9031,34.1424,152911.0
2022-12-15 15:00:00,38.52,38.6,38.45,38.59,215942.0,34.1424,34.2133,34.0803,34.2044,215942.0
2022-12-15 15:30:00,38.59,38.62,38.26,38.33,756412.0,34.2044,34.231,33.9119,33.974,756412.0
2022-12-16 09:30:00,37.92,38.41,37.75,38.33,613554.0,33.6106,34.0449,33.4599,33.974,613554.0
2022-12-16 10:00:00,38.33,38.34,37.91,38.05,266380.0,33.974,33.9828,33.6017,33.7258,266380.0
2022-12-16 10:30:00,38.05,38.21,38.0,38.1,175511.0,33.7258,33.8676,33.6815,33.7701,175511.0
2022-12-16 11:00:00,38.09,38.35,38.09,38.15,184020.0,33.7612,33.9917,33.7612,33.8144,184020.0
2022-12-16 11:30:00,38.16,38.21,37.95,37.98,185331.0,33.8233,33.8676,33.6371,33.6637,185331.0
2022-12-16 12:00:00,37.99,38.11,37.99,38.11,104201.0,33.6726,33.779,33.6726,33.779,104201.0
2022-12-16 12:30:00,38.1,38.1,37.86,37.89,122686.0,33.7701,33.7701,33.5574,33.584,122686.0
2022-12-16 13:00:00,37.89,37.95,37.81,37.84,189527.0,33.584,33.6371,33.5131,33.5396,189527.0
2022-12-16 13:30:00,37.84,38.05,37.84,37.98,131265.0,33.5396,33.7258,33.5396,33.6637,131265.0
2022-12-16 14:00:00,37.97,38.06,37.92,37.92,102154.0,33.6549,33.7346,33.6106,33.6106,102154.0
2022-12-16 14:30:00,37.92,38.04,37.86,38.02,91504.0,33.6106,33.7169,33.5574,33.6992,91504.0
2022-12-16 15:00:00,38.01,38.13,37.92,38.1,152215.0,33.6903,33.7967,33.6106,33.7701,152215.0
2022-12-16 15:30:00,38.11,38.36,38.1,38.3,671808.0,33.779,34.0006,33.7701,33.9474,671808.0
2022-12-19 09:30:00,38.29,38.77,38.28,38.49,228277.0,33.9385,34.364,33.9296,34.1158,228277.0
2022-12-19 10:00:00,38.45,38.59,38.34,38.56,122403.0,34.0803,34.2044,33.9828,34.1778,122403.0
2022-12-19 10:30:00,38.55,38.62,38.29,38.36,118184.0,34.169,34.231,33.9385,34.0006,118184.0
2022-12-19 11:00:00,38.33,38.39,38.26,38.33,112287.0,33.974,34.0271,33.9119,33.974,112287.0
2022-12-19 11:30:00,38.33,38.36,38.04,38.07,107848.0,33.974,34.0006,33.7169,33.7435,107848.0
2022-12-19 12:00:00,38.08,38.29,38.06,38.27,99969.0,33.7524,33.9385,33.7346,33.9208,99969.0
2022-12-19 12:30:00,38.27,38.28,38.19,38.23,87781.0,33.9208,33.9296,33.8499,33.8853,87781.0
2022-12-19 13:00:00,38.24,38.28,38.18,38.2,80021.0,33.8942,33.9296,33.841,33.8587,80021.0
2022-12-19 13:30:00,38.2,38.22,38.04,38.05,70561.0,33.8587,33.8765,33.7169,33.7258,70561.0
2022-12-19 14:00:00,38.05,38.1,37.89,37.89,91848.0,33.7258,33.7701,33.584,33.584,91848.0
2022-12-19 14:30:00,37.9,37.97,37.88,37.96,90288.0,33.5928,33.6549,33.5751,33.646,90288.0
2022-12-19 15:00:00,37.96,38.06,37.9,38.05,120923.0,33.646,33.7346,33.5928,33.7258,120923.0
2022-12-19 15:30:00,38.05,38.27,38.04,38.2,398236.0,33.7258,33.9208,33.7169,33.8587,398236.0
2022-12-20 09:30:00,38.34,38.54,38.17,38.4,249292.0,33.9828,34.1601,33.8321,34.036,249292.0
2022-12-20 10:00:00,38.37,38.53,38.29,38.52,145033.0,34.0094,34.1512,33.9385,34.1424,145033.0
2022-12-20 10:30:00,38.53,38.63,38.46,38.62,157940.0,34.1512,34.2399,34.0892,34.231,157940.0
2022-12-20 11:00:00,38.62,38.66,38.34,38.37,145944.0,34.231,34.2665,33.9828,34.0094,145944.0
2022-12-20 11:30:00,38.38,38.46,38.34,38.38,123586.0,34.0183,34.0892,33.9828,34.0183,123586.0
2022-12-20 12:00:00,38.39,38.39,38.16,38.17,206570.0,34.0271,34.0271,33.8233,33.8321,206570.0
2022-12-20 12:30:00,38.16,38.22,38.08,38.18,189997.0,33.8233,33.8765,33.7524,33.841,189997.0
2022-12-20 13:00:00,38.19,38.27,38.16,38.25,429212.0,33.8499,33.9208,33.8233,33.9031,429212.0
2022-12-20 13:30:00,38.25,38.33,38.22,38.29,215256.0,33.9031,33.974,33.8765,33.9385,215256.0
2022-12-20 14:00:00,38.29,38.31,38.12,38.14,193180.0,33.9385,33.9562,33.7878,33.8056,193180.0
2022-12-20 14:30:00,38.15,38.17,38.0,38.05,152410.0,33.8144,33.8321,33.6815,33.7258,152410.0
2022-12-20 15:00:00,38.04,38.09,38.02,38.05,179725.0,33.7169,33.7612,33.6992,33.7258,179725.0
2022-12-20 15:30:00,38.06,38.17,38.03,38.05,429344.0,33.7346,33.8321,33.7081,33.7258,429344.0
2022-12-21 09:30:00,38.59,38.96,38.56,38.93,294003.0,34.2044,34.5324,34.1778,34.5058,294003.0
2022-12-21 10:00:00,38.93,39.09,38.89,39.02,159999.0,34.5058,34.6476,34.4703,34.5855,159999.0
2022-12-21 10:30:00,39.03,39.03,38.84,38.85,119980.0,34.5944,34.5944,34.426,34.4349,119980.0
2022-12-21 11:00:00,38.86,38.95,38.7,38.73,248197.0,34.4437,34.5235,34.3019,34.3285,248197.0
2022-12-21 11:30:00,38.73,38.76,38.65,38.73,200784.0,34.3285,34.3551,34.2576,34.3285,200784.0
2022-12-21 12:00:00,38.73,38.76,38.64,38.68,156155.0,34.3285,34.3551,34.2487,34.2842,156155.0
2022-12-21 12:30:00,38.68,38.76,38.67,38.76,215932.0,34.2842,34.3551,34.2753,34.3551,215932.0
2022-12-21 13:00:00,38.76,38.78,38.58,38.59,118198.0,34.3551,34.3728,34.1956,34.2044,118198.0
2022-12-21 13:30:00,38.59,38.7,38.58,38.65,116529.0,34.2044,34.3019,34.1956,34.2576,116529.0
2022-12-21 14:00:00,38.65,38.73,38.59,38.6,149328.0,34.2576,34.3285,34.2044,34.2133,149328.0
2022-12-21 14:30:00,38.6,38.77,38.59,38.68,215651.0,34.2133,34.364,34.2044,34.2842,215651.0
2022-12-21 15:00:00,38.68,38.74,38.65,38.73,211207.0,34.2842,34.3374,34.2576,34.3285,211207.0
2022-12-21 15:30:00,38.73,38.77,38.61,38.7,650771.0,34.3285,34.364,34.2221,34.3019,650771.0
2022-12-22 09:30:00,38.37,38.58,38.2,38.23,225796.0,34.0094,34.1956,33.8587,33.8853,225796.0
2022-12-22 10:00:00,38.2,38.25,38.0,38.12,190732.0,33.8587,33.9031,33.6815,33.7878,190732.0
2022-12-22 10:30:00,38.12,38.22,38.08,38.11,135884.0,33.7878,33.8765,33.7524,33.779,135884.0
2022-12-22 11:00:00,38.11,38.16,38.03,38.09,87114.0,33.779,33.8233,33.7081,33.7612,87114.0
2022-12-22 11:30:00,38.09,38.2,38.07,38.2,112642.0,33.7612,33.8587,33.7435,33.8587,112642.0
2022-12-22 12:00:00,38.2,38.22,38.0,38.01,125168.0,33.8587,33.8765,33.6815,33.6903,125168.0
2022-12-22 12:30:00,38.01,38.08,37.97,38.04,99126.0,33.6903,33.7524,33.6549,33.7169,99126.0
2022-12-22 13:00:00,38.04,38.14,37.96,38.07,94473.0,33.7169,33.8056,33.646,33.7435,94473.0
2022-12-22 13:30:00,38.06,38.19,38.02,38.17,83176.0,33.7346,33.8499,33.6992,33.8321,83176.0
2022-12-22 14:00:00,38.17,38.31,38.06,38.29,148686.0,33.8321,33.9562,33.7346,33.9385,148686.0
2022-12-22 14:30:00,38.29,38.47,38.26,38.47,177482.0,33.9385,34.0981,33.9119,34.0981,177482.0
2022-12-22 15:00:00,38.48,38.72,38.43,38.7,155519.0,34.1069,34.3196,34.0626,34.3019,155519.0
2022-12-22 15:30:00,38.71,38.94,38.67,38.9,514092.0,34.3108,34.5146,34.2753,34.4792,514092.0
2022-12-23 09:30:00,38.82,39.11,38.61,38.79,198178.0,34.4083,34.6653,34.2221,34.3817,198178.0
2022-12-23 10:00:00,38.83,39.07,38.74,39.0,90795.0,34.4171,34.6299,34.3374,34.5678,90795.0
2022-12-23 10:30:00,39.0,39.06,38.85,38.88,82182.0,34.5678,34.621,34.4349,34.4615,82182.0
2022-12-23 11:00:00,38.87,38.91,38.76,38.77,49839.0,34.4526,34.488,34.3551,34.364,49839.0
2022-12-23 11:30:00,38.79,38.89,38.78,38.85,42872.0,34.3817,34.4703,34.3728,34.4349,42872.0
2022-12-23 12:00:00,38.86,38.93,38.81,38.83,53974.0,34.4437,34.5058,34.3994,34.4171,53974.0
2022-12-23 12:30:00,38.84,38.91,38.77,38.78,75573.0,34.426,34.488,34.364,34.3728,75573.0
2022-12-23 13:00:00,38.78,38.92,38.76,38.91,39678.0,34.3728,34.4969,34.3551,34.488,39678.0
2022-12-23 13:30:00,38.91,38.97,38.85,38.91,48152.0,34.488,34.5412,34.4349,34.488,48152.0
2022-12-23 14:00:00,38.92,38.97,38.87,38.88,70375.0,34.4969,34.5412,34.4526,34.4615,70375.0
2022-12-23 14:30:00,38.88,38.94,38.86,38.91,59443.0,34.4615,34.5146,34.4437,34.488,59443.0
2022-12-23 15:00:00,38.92,38.93,38.82,38.85,105634.0,34.4969,34.5058,34.4083,34.4349,105634.0
2022-12-23 15:30:00,38.85,38.91,38.74,38.91,322391.0,34.4349,34.488,34.3374,34.488,322391.0
2022-12-27 09:30:00,38.95,38.97,38.78,38.9,164995.0,34.5235,34.5412,34.3728,34.4792,164995.0
2022-12-27 10:00:00,38.9,39.08,38.78,39.01,75135.0,34.4792,34.6387,34.3728,34.5767,75135.0
2022-12-27 10:30:00,39.02,39.08,38.98,38.99,88048.0,34.5855,34.6387,34.5501,34.559,88048.0
2022-12-27 11:00:00,38.98,39.07,38.91,38.98,89769.0,34.5501,34.6299,34.488,34.5501,89769.0
2022-12-27 11:30:00,39.0,39.07,38.98,39.06,70109.0,34.5678,34.6299,34.5501,34.621,70109.0
2022-12-27 12:00:00,39.06,39.17,39.06,39.09,78207.0,34.621,34.7185,34.621,34.6476,78207.0
2022-12-27 12:30:00,39.09,39.22,39.09,39.22,99102.0,34.6476,34.7628,34.6476,34.7628,99102.0
2022-12-27 13:00:00,39.22,39.28,39.21,39.24,44419.0,34.7628,34.816,34.754,34.7805,44419.0
2022-12-27 13:30:00,39.23,39.23,39.03,39.07,63265.0,34.7717,34.7717,34.5944,34.6299,63265.0
2022-12-27 14:00:00,39.07,39.17,39.05,39.06,58046.0,34.6299,34.7185,34.6121,34.621,58046.0
2022-12-27 14:30:00,39.06,39.19,39.04,39.19,63884.0,34.621,34.7362,34.6033,34.7362,63884.0
2022-12-27 15:00:00,39.19,39.25,39.15,39.21,69970.0,34.7362,34.7894,34.7008,34.754,69970.0
2022-12-27 15:30:00,39.21,39.25,39.17,39.21,205201.0,34.754,34.7894,34.7185,34.754,205201.0
2022-12-28 09:30:00,39.26,39.4,39.09,39.11,134941.0,34.7983,34.9224,34.6476,34.6653,134941.0
2022-12-28 10:00:00,39.11,39.21,39.04,39.07,101037.0,34.6653,34.754,34.6033,34.6299,101037.0
2022-12-28 10:30:00,39.07,39.15,39.05,39.13,74495.0,34.6299,34.7008,34.6121,34.683,74495.0
2022-12-28 11:00:00,39.12,39.18,39.03,39.12,67166.0,34.6742,34.7274,34.5944,34.6742,67166.0
2022-12-28 11:30:00,39.12,39.16,39.02,39.04,54914.0,34.6742,34.7096,34.5855,34.6033,54914.0
2022-12-28 12:00:00,39.04,39.06,38.86,38.89,54538.0,34.6033,34.621,34.4437,34.4703,54538.0
2022-12-28 12:30:00,38.91,39.09,38.9,39.08,79680.0,34.488,34.6476,34.4792,34.6387,79680.0
2022-12-28 13:00:00,39.08,39.17,39.05,39.09,54691.0,34.6387,34.7185,34.6121,34.6476,54691.0
2022-12-28 13:30:00,39.07,39.09,39.01,39.05,73260.0,34.6299,34.6476,34.5767,34.6121,73260.0
2022-12-28 14:00:00,39.05,39.15,39.04,39.12,66688.0,34.6121,34.7008,34.6033,34.6742,66688.0
2022-12-28 14:30:00,39.12,39.23,39.1,39.17,67287.0,34.6742,34.7717,34.6565,34.7185,67287.0
2022-12-28 15:00:00,39.18,39.19,39.01,39.02,104270.0,34.7274,34.7362,34.5767,34.5855,104270.0
2022-12-28 15:30:00,39.02,39.05,38.94,38.96,354058.0,34.5855,34.6121,34.5146,34.5324,354058.0
2022-12-29 09:30:00,39.06,39.22,38.91,39.18,166243.0,34.621,34.7628,34.488,34.7274,166243.0
2022-12-29 10:00:00,39.19,39.49,39.17,39.41,76591.0,34.7362,35.0021,34.7185,34.9312,76591.0
2022-12-29 10:30:00,39.41,39.44,39.3,39.41,67161.0,34.9312,34.9578,34.8337,34.9312,67161.0
2022-12-29 11:00:00,39.41,39.52,39.38,39.46,75693.0,34.9312,35.0287,34.9046,34.9755,75693.0
2022-12-29 11:30:00,39.46,39.63,39.42,39.59,101712.0,34.9755,35.1262,34.9401,35.0908,101712.0
2022-12-29 12:00:00,39.59,39.68,39.51,39.52,139383.0,35.0908,35.1705,35.0199,35.0287,139383.0
2022-12-29 12:30:00,39.52,39.56,39.41,39.45,112485.0,35.0287,35.0642,34.9312,34.9667,112485.0
2022-12-29 13:00:00,39.44,39.49,39.37,39.39,119137.0,34.9578,35.0021,34.8958,34.9135,119137.0
2022-12-29 13:30:00,39.38,39.38,39.29,39.33,81043.0,34.9046,34.9046,34.8249,34.8603,81043.0
2022-12-29 14:00:00,39.33,39.4,39.32,39.38,54857.0,34.8603,34.9224,34.8515,34.9046,54857.0
2022-12-29 14:30:00,39.38,39.53,39.35,39.5,99506.0,34.9046,35.0376,34.878,35.011,99506.0
2022-12-29 15:00:00,39.5,39.54,39.37,39.41,124103.0,35.011,35.0465,34.8958,34.9312,124103.0
2022-12-29 15:30:00,39.42,39.56,39.39,39.47,375314.0,34.9401,35.0642,34.9135,34.9844,375314.0
2022-12-30 09:30:00,39.24,39.48,39.18,39.36,228977.0,34.7805,34.9933,34.7274,34.8869,228977.0
2022-12-30 10:00:00,39.35,39.47,39.26,39.45,78155.0,34.878,34.9844,34.7983,34.9667,78155.0
2022-12-30 10:30:00,39.44,39.51,39.36,39.38,102877.0,34.9578,35.0199,34.8869,34.9046,102877.0
2022-12-30 11:00:00,39.37,39.39,39.26,39.29,161048.0,34.8958,34.9135,34.7983,34.8249,161048.0
2022-12-30 11:30:00,39.28,39.38,39.26,39.36,129752.0,34.816,34.9046,34.7983,34.8869,129752.0
2022-12-30 12:00:00,39.36,39.39,39.31,39.37,75298.0,34.8869,34.9135,34.8426,34.8958,75298.0
2022-12-30 12:30:00,39.39,39.39,39.3,39.34,58093.0,34.9135,34.9135,34.8337,34.8692,58093.0
2022-12-30 13:00:00,39.37,39.37,39.14,39.24,73526.0,34.8958,34.8958,34.6919,34.7805,73526.0
2022-12-30 13:30:00,39.24,39.32,39.23,39.29,52063.0,34.7805,34.8515,34.7717,34.8249,52063.0
2022-12-30 14:00:00,39.3,39.31,39.17,39.26,74107.0,34.8337,34.8426,34.7185,34.7983,74107.0
2022-12-30 14:30:00,39.25,39.28,39.11,39.14,58436.0,34.7894,34.816,34.6653,34.6919,58436.0
2022-12-30 15:00:00,39.13,39.27,39.12,39.18,121932.0,34.683,34.8071,34.6742,34.7274,121932.0
2022-12-30 15:30:00,39.17,39.41,39.16,39.36,295662.0,34.7185,34.9312,34.7096,34.8869,295662.0
2023-01-03 09:30:00,39.5,40.02,39.39,39.42,372751.0,35.011,35.4719,34.9135,34.9401,372751.0
2023-01-03 10:00:00,39.42,39.62,39.33,39.55,190550.0,34.9401,35.1174,34.8603,35.0553,190550.0
2023-01-03 10:30:00,39.56,39.95,39.54,39.95,118528.0,35.0642,35.4099,35.0465,35.4099,118528.0
2023-01-03 11:00:00,39.97,40.01,39.66,39.78,133412.0,35.4276,35.463,35.1528,35.2592,133412.0
2023-01-03 11:30:00,39.78,39.8,39.61,39.61,123556.0,35.2592,35.2769,35.1085,35.1085,123556.0
2023-01-03 12:00:00,39.61,39.64,39.43,39.47,104023.0,35.1085,35.1351,34.949,34.9844,104023.0
2023-01-03 12:30:00,39.47,39.6,39.37,39.5,125725.0,34.9844,35.0996,34.8958,35.011,125725.0
2023-01-03 13:00:00,39.5,39.61,39.46,39.58,113954.0,35.011,35.1085,34.9755,35.0819,113954.0
2023-01-03 13:30:00,39.56,39.58,39.49,39.55,116438.0,35.0642,35.0819,35.0021,35.0553,116438.0
2023-01-03 14:00:00,39.55,39.56,39.34,39.34,199614.0,35.0553,35.0642,34.8692,34.8692,199614.0
2023-01-03 14:30:00,39.34,39.54,39.19,39.46,151605.0,34.8692,35.0465,34.7362,34.9755,151605.0
2023-01-03 15:00:00,39.46,39.53,39.4,39.5,279927.0,34.9755,35.0376,34.9224,35.011,279927.0
2023-01-03 15:30:00,39.5,39.55,39.41,39.52,654351.0,35.011,35.0553,34.9312,35.0287,654351.0
2023-01-04 09:30:00,40.01,40.29,39.9,40.17,172184.0,35.463,35.7112,35.3655,35.6049,172184.0
2023-01-04 10:00:00,40.16,40.31,39.96,40.29,153772.0,35.596,35.7289,35.4187,35.7112,153772.0
2023-01-04 10:30:00,40.28,40.59,40.26,40.59,225345.0,35.7024,35.9771,35.6846,35.9771,225345.0
2023-01-04 11:00:00,40.59,40.79,40.55,40.71,106085.0,35.9771,36.1544,35.9417,36.0835,106085.0
2023-01-04 11:30:00,40.73,40.93,40.73,40.89,105085.0,36.1012,36.2785,36.1012,36.243,105085.0
2023-01-04 12:00:00,40.89,40.9,40.65,40.68,85384.0,36.243,36.2519,36.0303,36.0569,85384.0
2023-01-04 12:30:00,40.68,40.8,40.67,40.68,145783.0,36.0569,36.1633,36.048,36.0569,145783.0
2023-01-04 13:00:00,40.67,40.84,40.61,40.72,94189.0,36.048,36.1987,35.9948,36.0923,94189.0
2023-01-04 13:30:00,40.72,40.74,40.49,40.49,72686.0,36.0923,36.1101,35.8885,35.8885,72686.0
2023-01-04 14:00:00,40.47,40.72,40.38,40.45,211727.0,35.8708,36.0923,35.791,35.853,211727.0
2023-01-04 14:30:00,40.44,40.67,40.4,40.66,134994.0,35.8442,36.048,35.8087,36.0392,134994.0
2023-01-04 15:00:00,40.68,40.78,40.63,40.69,122923.0,36.0569,36.1455,36.0126,36.0658,122923.0
2023-01-04 15:30:00,40.69,40.69,40.5,40.65,453973.0,36.0658,36.0658,35.8974,36.0303,453973.0
2023-01-05 09:30:00,40.4,40.47,39.97,40.04,331747.0,35.8087,35.8708,35.4276,35.4896,331747.0
2023-01-05 10:00:00,40.03,40.38,39.92,40.36,261908.0,35.4808,35.791,35.3833,35.7733,261908.0
2023-01-05 10:30:00,40.37,40.66,40.35,40.48,189477.0,35.7821,36.0392,35.7644,35.8796,189477.0
2023-01-05 11:00:00,40.48,40.53,40.24,40.27,152654.0,35.8796,35.9239,35.6669,35.6935,152654.0
2023-01-05 11:30:00,40.26,40.54,40.25,40.44,187253.0,35.6846,35.9328,35.6758,35.8442,187253.0
2023-01-05 12:00:00,40.45,40.51,40.28,40.32,202146.0,35.853,35.9062,35.7024,35.7378,202146.0
2023-01-05 12:30:00,40.31,40.41,40.24,40.27,233780.0,35.7289,35.8176,35.6669,35.6935,233780.0
2023-01-05 13:00:00,40.26,40.49,40.24,40.43,154277.0,35.6846,35.8885,35.6669,35.8353,154277.0
2023-01-05 13:30:00,40.43,40.52,40.4,40.41,118409.0,35.8353,35.9151,35.8087,35.8176,118409.0
2023-01-05 14:00:00,40.42,40.47,40.36,40.4,87389.0,35.8264,35.8708,35.7733,35.8087,87389.0
2023-01-05 14:30:00,40.4,40.57,40.39,40.48,117710.0,35.8087,35.9594,35.7999,35.8796,117710.0
2023-01-05 15:00:00,40.48,40.51,40.35,40.4,164702.0,35.8796,35.9062,35.7644,35.8087,164702.0
2023-01-05 15:30:00,40.39,40.55,40.37,40.48,573827.0,35.7999,35.9417,35.7821,35.8796,573827.0
2023-01-06 09:30:00,40.59,40.86,40.51,40.72,207495.0,35.9771,36.2164,35.9062,36.0923,207495.0
2023-01-06 10:00:00,40.74,41.08,40.72,41.05,144269.0,36.1101,36.4114,36.0923,36.3848,144269.0
2023-01-06 10:30:00,41.05,41.38,41.05,41.29,184984.0,36.3848,36.6773,36.3848,36.5976,184984.0
2023-01-06 11:00:00,41.3,41.39,41.27,41.36,122080.0,36.6064,36.6862,36.5798,36.6596,122080.0
2023-01-06 11:30:00,41.37,41.49,41.33,41.44,79224.0,36.6685,36.7748,36.633,36.7305,79224.0
2023-01-06 12:00:00,41.45,41.5,41.41,41.42,87505.0,36.7394,36.7837,36.7039,36.7128,87505.0
2023-01-06 12:30:00,41.42,41.49,41.38,41.46,59960.0,36.7128,36.7748,36.6773,36.7483,59960.0
2023-01-06 13:00:00,41.46,41.54,41.44,41.53,62663.0,36.7483,36.8192,36.7305,36.8103,62663.0
2023-01-06 13:30:00,41.53,41.62,41.51,41.51,96693.0,36.8103,36.8901,36.7926,36.7926,96693.0
2023-01-06 14:00:00,41.52,41.62,41.47,41.54,106819.0,36.8014,36.8901,36.7571,36.8192,106819.0
2023-01-06 14:30:00,41.54,41.58,41.5,41.57,130934.0,36.8192,36.8546,36.7837,36.8458,130934.0
2023-01-06 15:00:00,41.57,41.71,41.56,41.7,188202.0,36.8458,36.9698,36.8369,36.961,188202.0
2023-01-06 15:30:00,41.7,41.82,41.58,41.63,740516.0,36.961,37.0673,36.8546,36.8989,740516.0
2023-01-09 09:30:00,41.66,41.85,41.12,41.14,173760.0,36.9255,37.0939,36.4469,36.4646,173760.0
2023-01-09 10:00:00,41.15,41.43,41.12,41.33,102339.0,36.4735,36.7217,36.4469,36.633,102339.0
2023-01-09 10:30:00,41.33,41.51,41.32,41.44,117355.0,36.633,36.7926,36.6242,36.7305,117355.0
2023-01-09 11:00:00,41.43,41.45,41.36,41.39,87015.0,36.7217,36.7394,36.6596,36.6862,87015.0
2023-01-09 11:30:00,41.39,41.51,41.33,41.49,115924.0,36.6862,36.7926,36.633,36.7748,115924.0
2023-01-09 12:00:00,41.49,41.61,41.48,41.61,104221.0,36.7748,36.8812,36.766,36.8812,104221.0
2023-01-09 12:30:00,41.6,41.63,41.45,41.5,81913.0,36.8723,36.8989,36.7394,36.7837,81913.0
2023-01-09 13:00:00,41.49,41.5,41.32,41.45,70968.0,36.7748,36.7837,36.6242,36.7394,70968.0
2023-01-09 13:30:00,41.46,41.48,41.36,41.45,81026.0,36.7483,36.766,36.6596,36.7394,81026.0
2023-01-09 14:00:00,41.45,41.51,41.38,41.41,78100.0,36.7394,36.7926,36.6773,36.7039,78100.0
2023-01-09 14:30:00,41.4,41.4,41.28,41.28,60773.0,36.6951,36.6951,36.5887,36.5887,60773.0
2023-01-09 15:00:00,41.27,41.33,41.16,41.16,116022.0,36.5798,36.633,36.4823,36.4823,116022.0
2023-01-09 15:30:00,41.16,41.17,41.01,41.11,354790.0,36.4823,36.4912,36.3494,36.438,354790.0
2023-01-10 09:30:00,41.07,41.31,40.84,40.93,135692.0,36.4026,36.6153,36.1987,36.2785,135692.0
2023-01-10 10:00:00,40.93,41.1,40.89,41.04,120207.0,36.2785,36.4292,36.243,36.376,120207.0
2023-01-10 10:30:00,41.05,41.18,40.91,41.16,172530.0,36.3848,36.5001,36.2608,36.4823,172530.0
2023-01-10 11:00:00,41.16,41.25,41.07,41.1,120650.0,36.4823,36.5621,36.4026,36.4292,120650.0
2023-01-10 11:30:00,41.11,41.14,41.04,41.11,159718.0,36.438,36.4646,36.376,36.438,159718.0
2023-01-10 12:00:00,41.1,41.19,41.01,41.05,115012.0,36.4292,36.5089,36.3494,36.3848,115012.0
2023-01-10 12:30:00,41.06,41.13,41.04,41.09,89681.0,36.3937,36.4558,36.376,36.4203,89681.0
2023-01-10 13:00:00,41.1,41.21,41.05,41.21,110457.0,36.4292,36.5267,36.3848,36.5267,110457.0
2023-01-10 13:30:00,41.2,41.3,41.19,41.24,78854.0,36.5178,36.6064,36.5089,36.5533,78854.0
2023-01-10 14:00:00,41.25,41.32,41.22,41.28,99861.0,36.5621,36.6242,36.5355,36.5887,99861.0
2023-01-10 14:30:00,41.28,41.32,41.12,41.13,69507.0,36.5887,36.6242,36.4469,36.4558,69507.0
2023-01-10 15:00:00,41.14,41.19,41.08,41.11,142659.0,36.4646,36.5089,36.4114,36.438,142659.0
2023-01-10 15:30:00,41.11,41.28,41.09,41.25,391521.0,36.438,36.5887,36.4203,36.5621,391521.0
2023-01-11 09:30:00,41.32,41.66,41.17,41.48,281092.0,36.6242,36.9255,36.4912,36.766,281092.0
2023-01-11 10:00:00,41.47,41.51,41.35,41.48,126385.0,36.7571,36.7926,36.6508,36.766,126385.0
2023-01-11 10:30:00,41.47,41.5,41.31,41.32,128713.0,36.7571,36.7837,36.6153,36.6242,128713.0
2023-01-11 11:00:00,41.33,41.52,41.31,41.47,98523.0,36.633,36.8014,36.6153,36.7571,98523.0
2023-01-11 11:30:00,41.47,41.66,41.46,41.59,91701.0,36.7571,36.9255,36.7483,36.8635,91701.0
2023-01-11 12:00:00,41.59,41.62,41.53,41.57,89567.0,36.8635,36.8901,36.8103,36.8458,89567.0
2023-01-11 12:30:00,41.57,41.63,41.53,41.62,113383.0,36.8458,36.8989,36.8103,36.8901,113383.0
2023-01-11 13:00:00,41.62,41.74,41.61,41.66,125672.0,36.8901,36.9964,36.8812,36.9255,125672.0
2023-01-11 13:30:00,41.66,41.67,41.5,41.51,101245.0,36.9255,36.9344,36.7837,36.7926,101245.0
2023-01-11 14:00:00,41.51,41.64,41.42,41.62,123979.0,36.7926,36.9078,36.7128,36.8901,123979.0
2023-01-11 14:30:00,41.63,41.68,41.54,41.58,197995.0,36.8989,36.9432,36.8192,36.8546,197995.0
2023-01-11 15:00:00,41.59,41.62,41.55,41.57,160171.0,36.8635,36.8901,36.828,36.8458,160171.0
2023-01-11 15:30:00,41.57,41.57,41.39,41.52,697743.0,36.8458,36.8458,36.6862,36.8014,697743.0
2023-01-12 09:30:00,41.78,41.91,41.59,41.73,140514.0,37.0319,37.1471,36.8635,36.9876,140514.0
2023-01-12 10:00:00,41.76,41.97,41.73,41.94,113914.0,37.0142,37.2003,36.9876,37.1737,113914.0
2023-01-12 10:30:00,41.94,41.95,41.78,41.88,117576.0,37.1737,37.1826,37.0319,37.1205,117576.0
2023-01-12 11:00:00,41.87,41.89,41.75,41.82,70617.0,37.1117,37.1294,37.0053,37.0673,70617.0
2023-01-12 11:30:00,41.81,41.87,41.74,41.87,97082.0,37.0585,37.1117,36.9964,37.1117,97082.0
2023-01-12 12:00:00,41.86,42.11,41.84,42.11,149440.0,37.1028,37.3244,37.0851,37.3244,149440.0
2023-01-12 12:30:00,42.11,42.14,42.05,42.12,91199.0,37.3244,37.351,37.2712,37.3332,91199.0
2023-01-12 13:00:00,42.12,42.25,41.94,41.97,96567.0,37.3332,37.4485,37.1737,37.2003,96567.0
2023-01-12 13:30:00,41.96,42.11,41.93,42.11,107249.0,37.1914,37.3244,37.1648,37.3244,107249.0
2023-01-12 14:00:00,42.1,42.14,42.01,42.01,91908.0,37.3155,37.351,37.2357,37.2357,91908.0
2023-01-12 14:30:00,42.01,42.09,41.97,42.05,80514.0,37.2357,37.3067,37.2003,37.2712,80514.0
2023-01-12 15:00:00,42.05,42.11,41.93,41.96,135187.0,37.2712,37.3244,37.1648,37.1914,135187.0
2023-01-12 15:30:00,41.96,41.97,41.77,41.83,496369.0,37.1914,37.2003,37.023,37.0762,496369.0
2023-01-13 09:30:00,41.28,41.34,40.69,41.1,377320.0,36.5887,36.6419,36.0658,36.4292,377320.0
2023-01-13 10:00:00,41.08,41.24,40.84,41.16,307172.0,36.4114,36.5533,36.1987,36.4823,307172.0
2023-01-13 10:30:00,41.17,41.48,41.07,41.35,205833.0,36.4912,36.766,36.4026,36.6508,205833.0
2023-01-13 11:00:00,41.36,41.55,41.33,41.53,169654.0,36.6596,36.828,36.633,36.8103,169654.0
2023-01-13 11:30:00,41.54,41.54,41.34,41.53,135952.0,36.8192,36.8192,36.6419,36.8103,135952.0
2023-01-13 12:00:00,41.53,41.61,41.49,41.5,72624.0,36.8103,36.8812,36.7748,36.7837,72624.0
2023-01-13 12:30:00,41.49,41.62,41.44,41.61,102482.0,36.7748,36.8901,36.7305,36.8812,102482.0
2023-01-13 13:00:00,41.59,41.66,41.51,41.53,82916.0,36.8635,36.9255,36.7926,36.8103,82916.0
2023-01-13 13:30:00,41.54,41.7,41.42,41.69,107712.0,36.8192,36.961,36.7128,36.9521,107712.0
2023-01-13 14:00:00,41.7,41.72,41.61,41.65,80604.0,36.961,36.9787,36.8812,36.9167,80604.0
2023-01-13 14:30:00,41.65,41.72,41.62,41.68,90545.0,36.9167,36.9787,36.8901,36.9432,90545.0
2023-01-13 15:00:00,41.68,41.77,41.59,41.61,234752.0,36.9432,37.023,36.8635,36.8812,234752.0
2023-01-13 15:30:00,41.61,41.78,41.56,41.7,825201.0,36.8812,37.0319,36.8369,36.961,825201.0
2023-01-17 09:30:00,41.49,41.61,40.47,40.56,562184.0,36.7748,36.8812,35.8708,35.9505,562184.0
2023-01-17 10:00:00,40.56,41.27,40.54,41.17,300205.0,35.9505,36.5798,35.9328,36.4912,300205.0
2023-01-17 10:30:00,41.18,41.26,40.86,40.94,318247.0,36.5001,36.571,36.2164,36.2873,318247.0
2023-01-17 11:00:00,40.95,41.05,40.71,40.88,182600.0,36.2962,36.3848,36.0835,36.2342,182600.0
2023-01-17 11:30:00,40.88,40.89,40.68,40.73,154153.0,36.2342,36.243,36.0569,36.1012,154153.0
2023-01-17 12:00:00,40.72,40.81,40.67,40.8,101898.0,36.0923,36.1721,36.048,36.1633,101898.0
2023-01-17 12:30:00,40.8,41.07,40.79,41.07,188043.0,36.1633,36.4026,36.1544,36.4026,188043.0
2023-01-17 13:00:00,41.07,41.22,41.01,41.04,155634.0,36.4026,36.5355,36.3494,36.376,155634.0
2023-01-17 13:30:00,41.04,41.24,41.02,41.16,115987.0,36.376,36.5533,36.3583,36.4823,115987.0
2023-01-17 14:00:00,41.16,41.16,40.91,40.94,172191.0,36.4823,36.4823,36.2608,36.2873,172191.0
2023-01-17 14:30:00,40.94,41.18,40.94,41.16,149797.0,36.2873,36.5001,36.2873,36.4823,149797.0
2023-01-17 15:00:00,41.17,41.38,41.17,41.21,305263.0,36.4912,36.6773,36.4912,36.5267,305263.0
2023-01-17 15:30:00,41.2,41.22,40.72,40.82,1253496.0,36.5178,36.5355,36.0923,36.181,1253496.0
2023-01-18 09:30:00,40.6,41.01,40.24,41.01,548570.0,35.986,36.3494,35.6669,36.3494,548570.0
2023-01-18 10:00:00,41.01,41.44,41.0,41.43,399980.0,36.3494,36.7305,36.3405,36.7217,399980.0
2023-01-18 10:30:00,41.44,41.49,41.12,41.12,478504.0,36.7305,36.7748,36.4469,36.4469,478504.0
2023-01-18 11:00:00,41.12,41.12,40.74,40.8,255262.0,36.4469,36.4469,36.1101,36.1633,255262.0
2023-01-18 11:30:00,40.8,40.94,40.72,40.88,294540.0,36.1633,36.2873,36.0923,36.2342,294540.0
2023-01-18 12:00:00,40.9,41.1,40.89,41.05,192500.0,36.2519,36.4292,36.243,36.3848,192500.0
2023-01-18 12:30:00,41.04,41.06,40.94,40.99,151697.0,36.376,36.3937,36.2873,36.3317,151697.0
2023-01-18 13:00:00,41.0,41.05,40.95,40.98,160843.0,36.3405,36.3848,36.2962,36.3228,160843.0
2023-01-18 13:30:00,40.98,41.02,40.78,40.9,213141.0,36.3228,36.3583,36.1455,36.2519,213141.0
2023-01-18 14:00:00,40.9,41.02,40.81,41.02,235283.0,36.2519,36.3583,36.1721,36.3583,235283.0
2023-01-18 14:30:00,41.01,41.02,40.92,41.02,283833.0,36.3494,36.3583,36.2696,36.3583,283833.0
2023-01-18 15:00:00,41.02,41.13,40.78,40.93,433716.0,36.3583,36.4558,36.1455,36.2785,433716.0
2023-01-18 15:30:00,40.92,41.01,40.83,40.91,1551785.0,36.2696,36.3494,36.1898,36.2608,1551785.0
2023-01-19 09:30:00,40.49,40.49,39.86,40.33,453897.0,35.8885,35.8885,35.3301,35.7467,453897.0
2023-01-19 10:00:00,40.34,40.68,40.27,40.35,253905.0,35.7555,36.0569,35.6935,35.7644,253905.0
2023-01-19 10:30:00,40.34,40.36,39.9,40.1,269987.0,35.7555,35.7733,35.3655,35.5428,269987.0
2023-01-19 11:00:00,40.11,40.24,40.03,40.06,264645.0,35.5517,35.6669,35.4808,35.5074,264645.0
2023-01-19 11:30:00,40.04,40.24,39.94,40.08,224270.0,35.4896,35.6669,35.401,35.5251,224270.0
2023-01-19 12:00:00,40.07,40.47,40.06,40.27,221080.0,35.5162,35.8708,35.5074,35.6935,221080.0
2023-01-19 12:30:00,40.26,40.28,40.16,40.25,133350.0,35.6846,35.7024,35.596,35.6758,133350.0
2023-01-19 13:00:00,40.26,40.42,40.18,40.39,136777.0,35.6846,35.8264,35.6137,35.7999,136777.0
2023-01-19 13:30:00,40.4,40.53,40.38,40.44,172322.0,35.8087,35.9239,35.791,35.8442,172322.0
2023-01-19 14:00:00,40.44,40.54,40.39,40.54,133998.0,35.8442,35.9328,35.7999,35.9328,133998.0
2023-01-19 14:30:00,40.54,40.62,40.44,40.48,202420.0,35.9328,36.0037,35.8442,35.8796,202420.0
2023-01-19 15:00:00,40.48,40.53,40.33,40.45,344880.0,35.8796,35.9239,35.7467,35.853,344880.0
2023-01-19 15:30:00,40.45,40.47,40.25,40.27,656915.0,35.853,35.8708,35.6758,35.6935,656915.0
2023-01-20 09:30:00,40.52,40.92,40.11,40.85,471097.0,35.9151,36.2696,35.5517,36.2076,471097.0
2023-01-20 10:00:00,40.86,41.0,40.76,40.94,304694.0,36.2164,36.3405,36.1278,36.2873,304694.0
2023-01-20 10:30:00,40.98,41.01,40.82,40.83,160721.0,36.3228,36.3494,36.181,36.1898,160721.0
2023-01-20 11:00:00,40.84,40.99,40.84,40.92,233555.0,36.1987,36.3317,36.1987,36.2696,233555.0
2023-01-20 11:30:00,40.92,41.01,40.8,40.91,148767.0,36.2696,36.3494,36.1633,36.2608,148767.0
2023-01-20 12:00:00,40.92,41.11,40.89,41.07,130898.0,36.2696,36.438,36.243,36.4026,130898.0
2023-01-20 12:30:00,41.08,41.16,41.05,41.05,128598.0,36.4114,36.4823,36.3848,36.3848,128598.0
2023-01-20 13:00:00,41.05,41.16,40.92,40.92,181534.0,36.3848,36.4823,36.2696,36.2696,181534.0
2023-01-20 13:30:00,40.93,41.04,40.93,41.02,127897.0,36.2785,36.376,36.2785,36.3583,127897.0
2023-01-20 14:00:00,41.03,41.05,40.91,40.98,171559.0,36.3671,36.3848,36.2608,36.3228,171559.0
2023-01-20 14:30:00,40.98,41.04,40.88,41.03,161620.0,36.3228,36.376,36.2342,36.3671,161620.0
2023-01-20 15:00:00,41.04,41.15,40.99,41.11,385931.0,36.376,36.4735,36.3317,36.438,385931.0
2023-01-20 15:30:00,41.11,41.27,41.03,41.26,751694.0,36.438,36.5798,36.3671,36.571,751694.0
2023-01-23 09:30:00,41.49,41.69,41.26,41.55,229846.0,36.7748,36.9521,36.571,36.828,229846.0
2023-01-23 10:00:00,41.55,41.84,41.49,41.82,157014.0,36.828,37.0851,36.7748,37.0673,157014.0
2023-01-23 10:30:00,41.83,41.96,41.79,41.92,155856.0,37.0762,37.1914,37.0407,37.156,155856.0
2023-01-23 11:00:00,41.91,42.19,41.91,42.05,214381.0,37.1471,37.3953,37.1471,37.2712,214381.0
2023-01-23 11:30:00,42.05,42.18,42.01,42.12,150346.0,37.2712,37.3864,37.2357,37.3332,150346.0
2023-01-23 12:00:00,42.13,42.34,42.1,42.3,172459.0,37.3421,37.5282,37.3155,37.4928,172459.0
2023-01-23 12:30:00,42.31,42.41,42.29,42.38,147905.0,37.5017,37.5903,37.4839,37.5637,147905.0
2023-01-23 13:00:00,42.38,42.53,42.37,42.52,120718.0,37.5637,37.6967,37.5548,37.6878,120718.0
2023-01-23 13:30:00,42.52,42.72,42.51,42.66,147458.0,37.6878,37.8651,37.6789,37.8119,147458.0
2023-01-23 14:00:00,42.65,42.7,42.55,42.58,202438.0,37.803,37.8473,37.7144,37.741,202438.0
2023-01-23 14:30:00,42.57,42.59,42.34,42.42,193762.0,37.7321,37.7498,37.5282,37.5992,193762.0
2023-01-23 15:00:00,42.43,42.47,42.36,42.42,180411.0,37.608,37.6435,37.546,37.5992,180411.0
2023-01-23 15:30:00,42.41,42.47,42.34,42.42,929840.0,37.5903,37.6435,37.5282,37.5992,929840.0
2023-01-24 09:30:00,42.42,42.57,41.92,41.92,233189.0,37.5992,37.7321,37.156,37.156,233189.0
2023-01-24 10:00:00,41.93,42.3,41.89,42.13,223270.0,37.1648,37.4928,37.1294,37.3421,223270.0
2023-01-24 10:30:00,42.15,42.29,42.1,42.2,219371.0,37.3598,37.4839,37.3155,37.4042,219371.0
2023-01-24 11:00:00,42.21,42.34,42.18,42.19,258109.0,37.413,37.5282,37.3864,37.3953,258109.0
2023-01-24 11:30:00,42.18,42.19,41.92,41.95,129472.0,37.3864,37.3953,37.156,37.1826,129472.0
2023-01-24 12:00:00,41.93,42.01,41.85,41.9,262240.0,37.1648,37.2357,37.0939,37.1382,262240.0
2023-01-24 12:30:00,41.89,41.96,41.83,41.87,133554.0,37.1294,37.1914,37.0762,37.1117,133554.0
2023-01-24 13:00:00,41.85,41.86,41.78,41.85,131575.0,37.0939,37.1028,37.0319,37.0939,131575.0
2023-01-24 13:30:00,41.84,41.95,41.83,41.88,182871.0,37.0851,37.1826,37.0762,37.1205,182871.0
2023-01-24 14:00:00,41.88,41.91,41.64,41.7,175592.0,37.1205,37.1471,36.9078,36.961,175592.0
2023-01-24 14:30:00,41.7,41.81,41.69,41.8,186302.0,36.961,37.0585,36.9521,37.0496,186302.0
2023-01-24 15:00:00,41.8,41.85,41.75,41.77,232184.0,37.0496,37.0939,37.0053,37.023,232184.0
2023-01-24 15:30:00,41.78,41.85,41.63,41.82,858411.0,37.0319,37.0939,36.8989,37.0673,858411.0
2023-01-25 09:30:00,41.58,42.07,41.49,41.73,457411.0,36.8546,37.2889,36.7748,36.9876,457411.0
2023-01-25 10:00:00,41.73,42.02,41.67,41.77,391627.0,36.9876,37.2446,36.9344,37.023,391627.0
2023-01-25 10:30:00,41.77,41.92,41.67,41.84,345065.0,37.023,37.156,36.9344,37.0851,345065.0
2023-01-25 11:00:00,41.84,42.04,41.83,41.96,262792.0,37.0851,37.2623,37.0762,37.1914,262792.0
2023-01-25 11:30:00,41.97,42.12,41.91,42.09,258589.0,37.2003,37.3332,37.1471,37.3067,258589.0
2023-01-25 12:00:00,42.09,42.2,41.91,41.94,297763.0,37.3067,37.4042,37.1471,37.1737,297763.0
2023-01-25 12:30:00,41.94,42.08,41.94,42.05,275907.0,37.1737,37.2978,37.1737,37.2712,275907.0
2023-01-25 13:00:00,42.06,42.18,42.04,42.17,111145.0,37.2801,37.3864,37.2623,37.3776,111145.0
2023-01-25 13:30:00,42.17,42.28,42.16,42.25,152443.0,37.3776,37.4751,37.3687,37.4485,152443.0
2023-01-25 14:00:00,42.26,42.45,42.23,42.32,129090.0,37.4573,37.6257,37.4307,37.5105,129090.0
2023-01-25 14:30:00,42.32,42.4,42.24,42.37,115548.0,37.5105,37.5814,37.4396,37.5548,115548.0
2023-01-25 15:00:00,42.38,42.51,42.33,42.5,204317.0,37.5637,37.6789,37.5194,37.6701,204317.0
2023-01-25 15:30:00,42.5,42.77,42.45,42.75,1124656.0,37.6701,37.9094,37.6257,37.8916,1124656.0
2023-01-26 09:30:00,43.05,43.36,42.89,42.97,277071.0,38.1576,38.4323,38.0157,38.0866,277071.0
2023-01-26 10:00:00,42.98,43.08,42.81,42.9,316173.0,38.0955,38.1841,37.9448,38.0246,316173.0
2023-01-26 10:30:00,42.91,43.01,42.57,42.58,198522.0,38.0335,38.1221,37.7321,37.741,198522.0
2023-01-26 11:00:00,42.59,42.76,42.5,42.53,147675.0,37.7498,37.9005,37.6701,37.6967,147675.0
2023-01-26 11:30:00,42.53,42.66,42.5,42.59,149984.0,37.6967,37.8119,37.6701,37.7498,149984.0
2023-01-26 12:00:00,42.59,42.67,42.52,42.56,124890.0,37.7498,37.8207,37.6878,37.7232,124890.0
2023-01-26 12:30:00,42.56,42.62,42.48,42.55,157902.0,37.7232,37.7764,37.6523,37.7144,157902.0
2023-01-26 13:00:00,42.55,42.67,42.52,42.65,119687.0,37.7144,37.8207,37.6878,37.803,119687.0
2023-01-26 13:30:00,42.65,42.81,42.64,42.74,215778.0,37.803,37.9448,37.7941,37.8828,215778.0
2023-01-26 14:00:00,42.74,42.82,42.65,42.67,130345.0,37.8828,37.9537,37.803,37.8207,130345.0
2023-01-26 14:30:00,42.68,42.86,42.67,42.84,151880.0,37.8296,37.9891,37.8207,37.9714,151880.0
2023-01-26 15:00:00,42.85,42.94,42.79,42.94,249219.0,37.9803,38.0601,37.9271,38.0601,249219.0
2023-01-26 15:30:00,42.93,43.13,42.92,43.12,633278.0,38.0512,38.2285,38.0423,38.2196,633278.0
2023-01-27 09:30:00,43.04,43.44,43.04,43.3,167322.0,38.1487,38.5032,38.1487,38.3791,167322.0
2023-01-27 10:00:00,43.31,43.45,43.21,43.31,139572.0,38.388,38.5121,38.2994,38.388,139572.0
2023-01-27 10:30:00,43.3,43.4,43.14,43.17,108684.0,38.3791,38.4678,38.2373,38.2639,108684.0
2023-01-27 11:00:00,43.17,43.29,43.13,43.27,80992.0,38.2639,38.3703,38.2285,38.3526,80992.0
2023-01-27 11:30:00,43.28,43.32,43.21,43.21,106008.0,38.3614,38.3969,38.2994,38.2994,106008.0
2023-01-27 12:00:00,43.2,43.35,43.16,43.26,169338.0,38.2905,38.4235,38.2551,38.3437,169338.0
2023-01-27 12:30:00,43.25,43.41,43.21,43.4,132634.0,38.3348,38.4766,38.2994,38.4678,132634.0
2023-01-27 13:00:00,43.4,43.43,43.23,43.23,107074.0,38.4678,38.4944,38.3171,38.3171,107074.0
2023-01-27 13:30:00,43.24,43.32,43.19,43.27,68299.0,38.326,38.3969,38.2816,38.3526,68299.0
2023-01-27 14:00:00,43.26,43.46,43.25,43.41,103401.0,38.3437,38.521,38.3348,38.4766,103401.0
2023-01-27 14:30:00,43.41,43.43,43.3,43.4,157702.0,38.4766,38.4944,38.3791,38.4678,157702.0
2023-01-27 15:00:00,43.4,43.47,43.31,43.41,130151.0,38.4678,38.5298,38.388,38.4766,130151.0
2023-01-27 15:30:00,43.41,43.47,43.25,43.28,576847.0,38.4766,38.5298,38.3348,38.3614,576847.0
2023-01-30 09:30:00,42.63,43.01,42.63,42.9,246333.0,38.1605,38.5007,38.1605,38.4022,246333.0
2023-01-30 10:00:00,42.89,43.02,42.65,42.76,156072.0,38.3933,38.5097,38.1785,38.2769,156072.0
2023-01-30 10:30:00,42.74,42.77,42.56,42.59,127532.0,38.259,38.2859,38.0979,38.1247,127532.0
2023-01-30 11:00:00,42.59,42.68,42.49,42.59,119934.0,38.1247,38.2053,38.0352,38.1247,119934.0
2023-01-30 11:30:00,42.59,42.65,42.47,42.59,112735.0,38.1247,38.1785,38.0173,38.1247,112735.0
2023-01-30 12:00:00,42.59,42.63,42.45,42.5,102140.0,38.1247,38.1605,37.9994,38.0442,102140.0
2023-01-30 12:30:00,42.48,42.5,42.32,42.34,243549.0,38.0263,38.0442,37.883,37.901,243549.0
2023-01-30 13:00:00,42.34,42.43,42.28,42.34,134630.0,37.901,37.9815,37.8472,37.901,134630.0
2023-01-30 13:30:00,42.34,42.41,42.28,42.31,107007.0,37.901,37.9636,37.8472,37.8741,107007.0
2023-01-30 14:00:00,42.32,42.43,42.28,42.29,132869.0,37.883,37.9815,37.8472,37.8562,132869.0
2023-01-30 14:30:00,42.29,42.29,42.19,42.25,95309.0,37.8562,37.8562,37.7667,37.8204,95309.0
2023-01-30 15:00:00,42.26,42.32,42.21,42.29,178909.0,37.8293,37.883,37.7846,37.8562,178909.0
2023-01-30 15:30:00,42.29,42.42,42.23,42.3,668394.0,37.8562,37.9726,37.8025,37.8651,668394.0
2023-01-31 09:30:00,42.41,42.46,42.18,42.22,164754.0,37.9636,38.0084,37.7577,37.7935,164754.0
2023-01-31 10:00:00,42.23,42.51,42.23,42.5,128330.0,37.8025,38.0531,37.8025,38.0442,128330.0
2023-01-31 10:30:00,42.51,42.69,42.51,42.66,99187.0,38.0531,38.2143,38.0531,38.1874,99187.0
2023-01-31 11:00:00,42.68,42.76,42.66,42.73,91719.0,38.2053,38.2769,38.1874,38.2501,91719.0
2023-01-31 11:30:00,42.73,42.87,42.7,42.87,105287.0,38.2501,38.3754,38.2232,38.3754,105287.0
2023-01-31 12:00:00,42.87,42.92,42.83,42.91,71667.0,38.3754,38.4201,38.3396,38.4112,71667.0
2023-01-31 12:30:00,42.91,42.93,42.84,42.91,67013.0,38.4112,38.4291,38.3485,38.4112,67013.0
2023-01-31 13:00:00,42.91,43.0,42.89,42.95,62262.0,38.4112,38.4918,38.3933,38.447,62262.0
2023-01-31 13:30:00,42.95,43.04,42.9,43.04,75269.0,38.447,38.5276,38.4022,38.5276,75269.0
2023-01-31 14:00:00,43.04,43.12,43.03,43.07,99389.0,38.5276,38.5992,38.5186,38.5544,99389.0
2023-01-31 14:30:00,43.08,43.18,43.07,43.15,99457.0,38.5634,38.6529,38.5544,38.626,99457.0
2023-01-31 15:00:00,43.16,43.18,43.06,43.09,140261.0,38.635,38.6529,38.5455,38.5723,140261.0
2023-01-31 15:30:00,43.09,43.34,43.08,43.33,489499.0,38.5723,38.7961,38.5634,38.7872,489499.0
2023-02-01 09:30:00,43.0,43.31,42.9,43.22,220784.0,38.4918,38.7693,38.4022,38.6887,220784.0
2023-02-01 10:00:00,43.23,43.29,43.03,43.26,109586.0,38.6976,38.7514,38.5186,38.7245,109586.0
2023-02-01 10:30:00,43.26,43.35,43.18,43.26,94254.0,38.7245,38.8051,38.6529,38.7245,94254.0
2023-02-01 11:00:00,43.25,43.55,43.2,43.54,199050.0,38.7155,38.9841,38.6708,38.9751,199050.0
2023-02-01 11:30:00,43.55,43.56,43.42,43.44,103192.0,38.9841,38.993,38.8677,38.8856,103192.0
2023-02-01 12:00:00,43.44,43.5,43.4,43.48,85454.0,38.8856,38.9393,38.8498,38.9214,85454.0
2023-02-01 12:30:00,43.48,43.52,43.34,43.39,95329.0,38.9214,38.9572,38.7961,38.8409,95329.0
2023-02-01 13:00:00,43.39,43.47,43.37,43.45,95193.0,38.8409,38.9125,38.823,38.8946,95193.0
2023-02-01 13:30:00,43.44,43.5,43.33,43.38,113204.0,38.8856,38.9393,38.7872,38.8319,113204.0
2023-02-01 14:00:00,43.37,43.56,43.18,43.35,148508.0,38.823,38.993,38.6529,38.8051,148508.0
2023-02-01 14:30:00,43.36,43.86,43.11,43.81,456391.0,38.814,39.2616,38.5902,39.2168,456391.0
2023-02-01 15:00:00,43.82,43.97,43.68,43.8,307928.0,39.2258,39.3601,39.1005,39.2079,307928.0
2023-02-01 15:30:00,43.8,44.03,43.45,43.66,550056.0,39.2079,39.4138,38.8946,39.0826,550056.0
2023-02-02 09:30:00,43.88,44.02,43.72,43.94,267407.0,39.2795,39.4048,39.1363,39.3332,267407.0
2023-02-02 10:00:00,43.94,44.22,43.87,44.2,127507.0,39.3332,39.5838,39.2705,39.5659,127507.0
2023-02-02 10:30:00,44.2,44.71,44.18,44.7,149688.0,39.5659,40.0225,39.548,40.0135,149688.0
2023-02-02 11:00:00,44.72,44.79,44.58,44.62,151307.0,40.0314,40.0941,39.9061,39.9419,151307.0
2023-02-02 11:30:00,44.61,44.64,44.35,44.39,128545.0,39.933,39.9598,39.7002,39.736,128545.0
2023-02-02 12:00:00,44.39,44.41,44.27,44.4,96844.0,39.736,39.7539,39.6286,39.745,96844.0
2023-02-02 12:30:00,44.4,44.46,44.34,44.42,231973.0,39.745,39.7987,39.6913,39.7629,231973.0
2023-02-02 13:00:00,44.43,44.46,44.36,44.41,94387.0,39.7718,39.7987,39.7092,39.7539,94387.0
2023-02-02 13:30:00,44.42,44.55,44.39,44.53,154895.0,39.7629,39.8792,39.736,39.8613,154895.0
2023-02-02 14:00:00,44.53,44.54,44.3,44.34,153850.0,39.8613,39.8703,39.6555,39.6913,153850.0
2023-02-02 14:30:00,44.34,44.35,44.1,44.13,154034.0,39.6913,39.7002,39.4764,39.5033,154034.0
2023-02-02 15:00:00,44.13,44.32,44.07,44.29,179219.0,39.5033,39.6734,39.4496,39.6465,179219.0
2023-02-02 15:30:00,44.3,44.53,44.29,44.46,679497.0,39.6555,39.8613,39.6465,39.7987,679497.0
2023-02-03 09:30:00,44.1,44.63,44.09,44.59,262837.0,39.4764,39.9509,39.4675,39.9151,262837.0
2023-02-03 10:00:00,44.58,44.75,44.43,44.72,182919.0,39.9061,40.0583,39.7718,40.0314,182919.0
2023-02-03 10:30:00,44.73,44.82,44.61,44.7,166689.0,40.0404,40.1209,39.933,40.0135,166689.0
2023-02-03 11:00:00,44.7,44.72,44.47,44.53,232319.0,40.0135,40.0314,39.8076,39.8613,232319.0
2023-02-03 11:30:00,44.54,44.67,44.47,44.48,128988.0,39.8703,39.9867,39.8076,39.8166,128988.0
2023-02-03 12:00:00,44.48,44.7,44.45,44.67,93099.0,39.8166,40.0135,39.7897,39.9867,93099.0
2023-02-03 12:30:00,44.67,44.81,44.54,44.55,101851.0,39.9867,40.112,39.8703,39.8792,101851.0
2023-02-03 13:00:00,44.57,44.57,44.33,44.36,71660.0,39.8972,39.8972,39.6823,39.7092,71660.0
2023-02-03 13:30:00,44.36,44.42,44.24,44.37,191183.0,39.7092,39.7629,39.6018,39.7181,191183.0
2023-02-03 14:00:00,44.37,44.4,44.29,44.4,89825.0,39.7181,39.745,39.6465,39.745,89825.0
2023-02-03 14:30:00,44.4,44.42,44.24,44.25,117736.0,39.745,39.7629,39.6018,39.6107,117736.0
2023-02-03 15:00:00,44.25,44.42,44.18,44.32,133776.0,39.6107,39.7629,39.548,39.6734,133776.0
2023-02-03 15:30:00,44.32,44.45,44.2,44.44,410276.0,39.6734,39.7897,39.5659,39.7808,410276.0
2023-02-06 09:30:00,43.87,44.14,43.79,43.98,184056.0,39.2705,39.5122,39.1989,39.369,184056.0
2023-02-06 10:00:00,44.01,44.08,43.75,43.82,157228.0,39.3959,39.4585,39.1631,39.2258,157228.0
2023-02-06 10:30:00,43.81,43.93,43.66,43.9,109873.0,39.2168,39.3243,39.0826,39.2974,109873.0
2023-02-06 11:00:00,43.9,44.07,43.86,44.06,90021.0,39.2974,39.4496,39.2616,39.4406,90021.0
2023-02-06 11:30:00,44.06,44.07,43.9,43.98,100102.0,39.4406,39.4496,39.2974,39.369,100102.0
2023-02-06 12:00:00,43.98,44.08,43.96,44.06,64754.0,39.369,39.4585,39.3511,39.4406,64754.0
2023-02-06 12:30:00,44.06,44.14,44.04,44.06,71325.0,39.4406,39.5122,39.4227,39.4406,71325.0
2023-02-06 13:00:00,44.07,44.08,43.98,44.0,72861.0,39.4496,39.4585,39.369,39.3869,72861.0
2023-02-06 13:30:00,43.99,44.01,43.87,43.94,115794.0,39.378,39.3959,39.2705,39.3332,115794.0
2023-02-06 14:00:00,43.94,44.05,43.92,43.96,71912.0,39.3332,39.4317,39.3153,39.3511,71912.0
2023-02-06 14:30:00,43.96,43.97,43.78,43.88,133689.0,39.3511,39.3601,39.19,39.2795,133689.0
2023-02-06 15:00:00,43.88,43.92,43.8,43.83,234543.0,39.2795,39.3153,39.2079,39.2347,234543.0
2023-02-06 15:30:00,43.83,43.92,43.75,43.78,583268.0,39.2347,39.3153,39.1631,39.19,583268.0
2023-02-07 09:30:00,43.6,44.04,43.55,44.02,143229.0,39.0288,39.4227,38.9841,39.4048,143229.0
2023-02-07 10:00:00,44.01,44.01,43.63,43.69,150821.0,39.3959,39.3959,39.0557,39.1094,150821.0
2023-02-07 10:30:00,43.68,43.83,43.64,43.8,126590.0,39.1005,39.2347,39.0647,39.2079,126590.0
2023-02-07 11:00:00,43.79,43.95,43.73,43.93,116490.0,39.1989,39.3422,39.1452,39.3243,116490.0
2023-02-07 11:30:00,43.93,44.22,43.9,44.13,92143.0,39.3243,39.5838,39.2974,39.5033,92143.0
2023-02-07 12:00:00,44.14,44.27,44.12,44.16,84697.0,39.5122,39.6286,39.4943,39.5301,84697.0
2023-02-07 12:30:00,44.15,44.54,44.13,44.49,170169.0,39.5212,39.8703,39.5033,39.8255,170169.0
2023-02-07 13:00:00,44.5,44.54,43.87,43.87,207480.0,39.8345,39.8703,39.2705,39.2705,207480.0
2023-02-07 13:30:00,43.86,43.98,43.65,43.98,159736.0,39.2616,39.369,39.0736,39.369,159736.0
2023-02-07 14:00:00,43.98,44.25,43.98,44.17,122535.0,39.369,39.6107,39.369,39.5391,122535.0
2023-02-07 14:30:00,44.17,44.35,44.16,44.34,99251.0,39.5391,39.7002,39.5301,39.6913,99251.0
2023-02-07 15:00:00,44.35,44.43,44.21,44.32,129886.0,39.7002,39.7718,39.5749,39.6734,129886.0
2023-02-07 15:30:00,44.32,44.4,44.27,44.28,435131.0,39.6734,39.745,39.6286,39.6376,435131.0
2023-02-08 09:30:00,43.82,44.19,43.71,44.16,166346.0,39.2258,39.557,39.1273,39.5301,166346.0
2023-02-08 10:00:00,44.15,44.15,43.96,44.08,152504.0,39.5212,39.5212,39.3511,39.4585,152504.0
2023-02-08 10:30:00,44.08,44.18,43.95,44.09,324642.0,39.4585,39.548,39.3422,39.4675,324642.0
2023-02-08 11:00:00,44.08,44.08,43.88,43.93,130085.0,39.4585,39.4585,39.2795,39.3243,130085.0
2023-02-08 11:30:00,43.93,43.93,43.72,43.82,172970.0,39.3243,39.3243,39.1363,39.2258,172970.0
2023-02-08 12:00:00,43.81,43.89,43.75,43.89,123367.0,39.2168,39.2884,39.1631,39.2884,123367.0
2023-02-08 12:30:00,43.9,43.92,43.83,43.88,88271.0,39.2974,39.3153,39.2347,39.2795,88271.0
2023-02-08 13:00:00,43.88,43.99,43.85,43.91,106761.0,39.2795,39.378,39.2526,39.3063,106761.0
2023-02-08 13:30:00,43.9,43.91,43.83,43.87,113065.0,39.2974,39.3063,39.2347,39.2705,113065.0
2023-02-08 14:00:00,43.88,43.94,43.81,43.82,87841.0,39.2795,39.3332,39.2168,39.2258,87841.0
2023-02-08 14:30:00,43.82,43.83,43.72,43.83,97801.0,39.2258,39.2347,39.1363,39.2347,97801.0
2023-02-08 15:00:00,43.82,43.9,43.73,43.86,132583.0,39.2258,39.2974,39.1452,39.2616,132583.0
2023-02-08 15:30:00,43.86,43.95,43.75,43.81,602795.0,39.2616,39.3422,39.1631,39.2168,602795.0
2023-02-09 09:30:00,44.02,44.22,43.94,43.96,166526.0,39.4048,39.5838,39.3332,39.3511,166526.0
2023-02-09 10:00:00,43.96,44.05,43.84,43.87,143057.0,39.3511,39.4317,39.2437,39.2705,143057.0
2023-02-09 10:30:00,43.87,43.92,43.73,43.79,162308.0,39.2705,39.3153,39.1452,39.1989,162308.0
2023-02-09 11:00:00,43.79,43.82,43.69,43.74,98964.0,39.1989,39.2258,39.1094,39.1542,98964.0
2023-02-09 11:30:00,43.74,43.77,43.6,43.62,87140.0,39.1542,39.181,39.0288,39.0468,87140.0
2023-02-09 12:00:00,43.63,43.76,43.62,43.69,85934.0,39.0557,39.1721,39.0468,39.1094,85934.0
2023-02-09 12:30:00,43.68,43.7,43.52,43.61,115824.0,39.1005,39.1184,38.9572,39.0378,115824.0
2023-02-09 13:00:00,43.61,43.64,43.51,43.59,109504.0,39.0378,39.0647,38.9483,39.0199,109504.0
2023-02-09 13:30:00,43.59,43.63,43.46,43.52,98774.0,39.0199,39.0557,38.9035,38.9572,98774.0
2023-02-09 14:00:00,43.52,43.54,43.26,43.3,260049.0,38.9572,38.9751,38.7245,38.7603,260049.0
2023-02-09 14:30:00,43.3,43.38,43.28,43.33,112182.0,38.7603,38.8319,38.7424,38.7872,112182.0
2023-02-09 15:00:00,43.33,43.33,43.21,43.25,124375.0,38.7872,38.7872,38.6797,38.7155,124375.0
2023-02-09 15:30:00,43.24,43.34,43.11,43.17,543053.0,38.7066,38.7961,38.5902,38.6439,543053.0
2023-02-10 09:30:00,42.91,43.02,42.71,42.73,191729.0,38.4112,38.5097,38.2322,38.2501,191729.0
2023-02-10 10:00:00,42.74,43.08,42.6,43.03,207131.0,38.259,38.5634,38.1337,38.5186,207131.0
2023-02-10 10:30:00,43.03,43.09,42.82,42.89,136143.0,38.5186,38.5723,38.3306,38.3933,136143.0
2023-02-10 11:00:00,42.88,42.98,42.85,42.91,138538.0,38.3843,38.4739,38.3575,38.4112,138538.0
2023-02-10 11:30:00,42.91,42.96,42.82,42.9,115487.0,38.4112,38.4559,38.3306,38.4022,115487.0
2023-02-10 12:00:00,42.89,42.94,42.83,42.84,90487.0,38.3933,38.438,38.3396,38.3485,90487.0
2023-02-10 12:30:00,42.84,42.97,42.81,42.97,100101.0,38.3485,38.4649,38.3217,38.4649,100101.0
2023-02-10 13:00:00,42.97,43.06,42.9,43.02,199757.0,38.4649,38.5455,38.4022,38.5097,199757.0
2023-02-10 13:30:00,43.01,43.01,42.87,42.87,86153.0,38.5007,38.5007,38.3754,38.3754,86153.0
2023-02-10 14:00:00,42.87,42.93,42.82,42.86,66957.0,38.3754,38.4291,38.3306,38.3664,66957.0
2023-02-10 14:30:00,42.86,42.93,42.81,42.91,98781.0,38.3664,38.4291,38.3217,38.4112,98781.0
2023-02-10 15:00:00,42.92,43.03,42.92,43.03,100047.0,38.4201,38.5186,38.4201,38.5186,100047.0
2023-02-10 15:30:00,43.03,43.14,42.96,43.12,419665.0,38.5186,38.6171,38.4559,38.5992,419665.0
2023-02-13 09:30:00,42.99,43.32,42.82,43.29,145638.0,38.4828,38.7782,38.3306,38.7514,145638.0
2023-02-13 10:00:00,43.29,43.38,43.27,43.33,58572.0,38.7514,38.8319,38.7334,38.7872,58572.0
2023-02-13 10:30:00,43.36,43.52,43.33,43.47,62479.0,38.814,38.9572,38.7872,38.9125,62479.0
2023-02-13 11:00:00,43.47,43.49,43.35,43.39,48225.0,38.9125,38.9304,38.8051,38.8409,48225.0
2023-02-13 11:30:00,43.38,43.46,43.29,43.41,80317.0,38.8319,38.9035,38.7514,38.8588,80317.0
2023-02-13 12:00:00,43.41,43.5,43.41,43.44,51537.0,38.8588,38.9393,38.8588,38.8856,51537.0
2023-02-13 12:30:00,43.45,43.51,43.43,43.45,68237.0,38.8946,38.9483,38.8767,38.8946,68237.0
2023-02-13 13:00:00,43.46,43.48,43.4,43.46,53046.0,38.9035,38.9214,38.8498,38.9035,53046.0
2023-02-13 13:30:00,43.46,43.53,43.45,43.5,55394.0,38.9035,38.9662,38.8946,38.9393,55394.0
2023-02-13 14:00:00,43.5,43.51,43.41,43.42,64070.0,38.9393,38.9483,38.8588,38.8677,64070.0
2023-02-13 14:30:00,43.43,43.48,43.36,43.48,68058.0,38.8767,38.9214,38.814,38.9214,68058.0
2023-02-13 15:00:00,43.48,43.54,43.43,43.47,124663.0,38.9214,38.9751,38.8767,38.9125,124663.0
2023-02-13 15:30:00,43.48,43.58,43.44,43.48,408560.0,38.9214,39.0109,38.8856,38.9214,408560.0
2023-02-14 09:30:00,43.33,43.39,43.05,43.37,128738.0,38.7872,38.8409,38.5365,38.823,128738.0
2023-02-14 10:00:00,43.37,43.55,43.35,43.38,88211.0,38.823,38.9841,38.8051,38.8319,88211.0
2023-02-14 10:30:00,43.38,43.42,43.01,43.06,107285.0,38.8319,38.8677,38.5007,38.5455,107285.0
2023-02-14 11:00:00,43.06,43.22,42.97,42.97,95412.0,38.5455,38.6887,38.4649,38.4649,95412.0
2023-02-14 11:30:00,42.95,42.95,42.69,42.78,98591.0,38.447,38.447,38.2143,38.2948,98591.0
2023-02-14 12:00:00,42.77,43.09,42.75,43.05,112278.0,38.2859,38.5723,38.268,38.5365,112278.0
2023-02-14 12:30:00,43.05,43.07,42.92,42.98,79177.0,38.5365,38.5544,38.4201,38.4739,79177.0
2023-02-14 13:00:00,42.97,43.17,42.96,43.06,127511.0,38.4649,38.6439,38.4559,38.5455,127511.0
2023-02-14 13:30:00,43.06,43.1,42.99,43.06,85725.0,38.5455,38.5813,38.4828,38.5455,85725.0
2023-02-14 14:00:00,43.07,43.18,42.98,43.14,92216.0,38.5544,38.6529,38.4739,38.6171,92216.0
2023-02-14 14:30:00,43.14,43.28,43.13,43.27,81548.0,38.6171,38.7424,38.6081,38.7334,81548.0
2023-02-14 15:00:00,43.27,43.33,43.21,43.3,138046.0,38.7334,38.7872,38.6797,38.7603,138046.0
2023-02-14 15:30:00,43.3,43.45,43.28,43.37,682549.0,38.7603,38.8946,38.7424,38.823,682549.0
2023-02-15 09:30:00,42.86,43.26,42.83,43.18,146214.0,38.3664,38.7245,38.3396,38.6529,146214.0
2023-02-15 10:00:00,43.19,43.32,43.14,43.21,95622.0,38.6618,38.7782,38.6171,38.6797,95622.0
2023-02-15 10:30:00,43.22,43.41,43.2,43.38,95535.0,38.6887,38.8588,38.6708,38.8319,95535.0
2023-02-15 11:00:00,43.38,43.5,43.37,43.43,67513.0,38.8319,38.9393,38.823,38.8767,67513.0
2023-02-15 11:30:00,43.43,43.53,43.35,43.45,104345.0,38.8767,38.9662,38.8051,38.8946,104345.0
2023-02-15 12:00:00,43.45,43.46,43.26,43.26,48830.0,38.8946,38.9035,38.7245,38.7245,48830.0
2023-02-15 12:30:00,43.26,43.34,43.25,43.29,88068.0,38.7245,38.7961,38.7155,38.7514,88068.0
2023-02-15 13:00:00,43.3,43.38,43.26,43.35,42745.0,38.7603,38.8319,38.7245,38.8051,42745.0
2023-02-15 13:30:00,43.35,43.44,43.33,43.44,58378.0,38.8051,38.8856,38.7872,38.8856,58378.0
2023-02-15 14:00:00,43.43,43.46,43.39,43.44,63183.0,38.8767,38.9035,38.8409,38.8856,63183.0
2023-02-15 14:30:00,43.44,43.45,43.33,43.34,60733.0,38.8856,38.8946,38.7872,38.7961,60733.0
2023-02-15 15:00:00,43.35,43.43,43.32,43.32,160373.0,38.8051,38.8767,38.7782,38.7782,160373.0
2023-02-15 15:30:00,43.32,43.44,43.3,43.44,299640.0,38.7782,38.8856,38.7603,38.8856,299640.0
2023-02-16 09:30:00,42.95,43.0,42.71,42.8,213350.0,38.447,38.4918,38.2322,38.3127,213350.0
2023-02-16 10:00:00,42.8,43.05,42.76,42.97,88776.0,38.3127,38.5365,38.2769,38.4649,88776.0
2023-02-16 10:30:00,42.96,43.06,42.9,43.01,174238.0,38.4559,38.5455,38.4022,38.5007,174238.0
2023-02-16 11:00:00,43.02,43.1,42.94,43.0,78130.0,38.5097,38.5813,38.438,38.4918,78130.0
2023-02-16 11:30:00,43.0,43.06,42.95,43.05,67058.0,38.4918,38.5455,38.447,38.5365,67058.0
2023-02-16 12:00:00,43.05,43.15,43.0,43.13,75234.0,38.5365,38.626,38.4918,38.6081,75234.0
2023-02-16 12:30:00,43.13,43.15,43.06,43.07,56995.0,38.6081,38.626,38.5455,38.5544,56995.0
2023-02-16 13:00:00,43.09,43.12,43.02,43.07,77652.0,38.5723,38.5992,38.5097,38.5544,77652.0
2023-02-16 13:30:00,43.08,43.17,43.05,43.14,71291.0,38.5634,38.6439,38.5365,38.6171,71291.0
2023-02-16 14:00:00,43.14,43.26,43.14,43.22,96880.0,38.6171,38.7245,38.6171,38.6887,96880.0
2023-02-16 14:30:00,43.22,43.23,43.11,43.16,75550.0,38.6887,38.6976,38.5902,38.635,75550.0
2023-02-16 15:00:00,43.16,43.18,42.91,42.91,192103.0,38.635,38.6529,38.4112,38.4112,192103.0
2023-02-16 15:30:00,42.91,42.98,42.78,42.81,464638.0,38.4112,38.4739,38.2948,38.3217,464638.0
2023-02-17 09:30:00,42.98,43.33,42.81,43.16,571996.0,38.4739,38.7872,38.3217,38.635,571996.0
2023-02-17 10:00:00,43.16,43.46,43.16,43.37,283089.0,38.635,38.9035,38.635,38.823,283089.0
2023-02-17 10:30:00,43.36,43.47,43.15,43.19,190321.0,38.814,38.9125,38.626,38.6618,190321.0
2023-02-17 11:00:00,43.18,43.19,43.03,43.18,227806.0,38.6529,38.6618,38.5186,38.6529,227806.0
2023-02-17 11:30:00,43.16,43.35,43.12,43.2,138557.0,38.635,38.8051,38.5992,38.6708,138557.0
2023-02-17 12:00:00,43.2,43.33,43.19,43.27,150977.0,38.6708,38.7872,38.6618,38.7334,150977.0
2023-02-17 12:30:00,43.26,43.28,43.09,43.1,97869.0,38.7245,38.7424,38.5723,38.5813,97869.0
2023-02-17 13:00:00,43.11,43.25,43.07,43.22,104834.0,38.5902,38.7155,38.5544,38.6887,104834.0
2023-02-17 13:30:00,43.22,43.27,43.15,43.18,121712.0,38.6887,38.7334,38.626,38.6529,121712.0
2023-02-17 14:00:00,43.18,43.28,43.16,43.25,142060.0,38.6529,38.7424,38.635,38.7155,142060.0
2023-02-17 14:30:00,43.25,43.28,43.16,43.27,181769.0,38.7155,38.7424,38.635,38.7334,181769.0
2023-02-17 15:00:00,43.28,43.32,43.22,43.26,234204.0,38.7424,38.7782,38.6887,38.7245,234204.0
2023-02-17 15:30:00,43.26,43.4,43.06,43.18,763834.0,38.7245,38.8498,38.5455,38.6529,763834.0
2023-02-21 09:30:00,42.71,42.83,42.37,42.39,319797.0,38.2322,38.3396,37.9278,37.9457,319797.0
2023-02-21 10:00:00,42.39,42.47,42.24,42.36,176956.0,37.9457,38.0173,37.8114,37.9189,176956.0
2023-02-21 10:30:00,42.35,42.36,42.09,42.13,125640.0,37.9099,37.9189,37.6772,37.713,125640.0
2023-02-21 11:00:00,42.13,42.18,42.02,42.09,166540.0,37.713,37.7577,37.6145,37.6772,166540.0
2023-02-21 11:30:00,42.08,42.11,41.9,41.92,121432.0,37.6682,37.6951,37.5071,37.525,121432.0
2023-02-21 12:00:00,41.91,41.98,41.85,41.9,93888.0,37.516,37.5787,37.4623,37.5071,93888.0
2023-02-21 12:30:00,41.9,42.02,41.87,41.89,143777.0,37.5071,37.6145,37.4802,37.4981,143777.0
2023-02-21 13:00:00,41.88,42.02,41.86,41.93,99618.0,37.4892,37.6145,37.4713,37.5339,99618.0
2023-02-21 13:30:00,41.92,42.02,41.89,41.98,105299.0,37.525,37.6145,37.4981,37.5787,105299.0
2023-02-21 14:00:00,41.98,42.0,41.81,41.88,131454.0,37.5787,37.5966,37.4265,37.4892,131454.0
2023-02-21 14:30:00,41.87,42.09,41.86,42.05,242998.0,37.4802,37.6772,37.4713,37.6414,242998.0
2023-02-21 15:00:00,42.06,42.13,41.98,42.01,178371.0,37.6503,37.713,37.5787,37.6055,178371.0
2023-02-21 15:30:00,42.01,42.16,41.91,41.95,880257.0,37.6055,37.7398,37.516,37.5518,880257.0
2023-02-22 09:30:00,41.83,42.08,41.75,41.99,201021.0,37.4444,37.6682,37.3728,37.5876,201021.0
2023-02-22 10:00:00,41.98,42.02,41.75,41.75,102295.0,37.5787,37.6145,37.3728,37.3728,102295.0
2023-02-22 10:30:00,41.74,41.86,41.64,41.85,100074.0,37.3639,37.4713,37.2743,37.4623,100074.0
2023-02-22 11:00:00,41.86,41.89,41.78,41.87,103853.0,37.4713,37.4981,37.3997,37.4802,103853.0
2023-02-22 11:30:00,41.88,41.94,41.85,41.94,87286.0,37.4892,37.5429,37.4623,37.5429,87286.0
2023-02-22 12:00:00,41.94,42.04,41.9,41.98,133549.0,37.5429,37.6324,37.5071,37.5787,133549.0
2023-02-22 12:30:00,41.98,42.09,41.98,42.08,77970.0,37.5787,37.6772,37.5787,37.6682,77970.0
2023-02-22 13:00:00,42.07,42.13,42.05,42.1,77046.0,37.6593,37.713,37.6414,37.6861,77046.0
2023-02-22 13:30:00,42.09,42.13,42.06,42.11,98174.0,37.6772,37.713,37.6503,37.6951,98174.0
2023-02-22 14:00:00,42.1,42.22,41.92,41.97,204084.0,37.6861,37.7935,37.525,37.5697,204084.0
2023-02-22 14:30:00,41.96,41.97,41.74,41.75,187667.0,37.5608,37.5697,37.3639,37.3728,187667.0
2023-02-22 15:00:00,41.74,41.87,41.67,41.77,389022.0,37.3639,37.4802,37.3012,37.3907,389022.0
2023-02-22 15:30:00,41.76,41.85,41.61,41.85,892767.0,37.3818,37.4623,37.2475,37.4623,892767.0
2023-02-23 09:30:00,42.15,42.47,42.15,42.29,279609.0,37.7309,38.0173,37.7309,37.8562,279609.0
2023-02-23 10:00:00,42.31,42.33,42.02,42.02,166615.0,37.8741,37.892,37.6145,37.6145,166615.0
2023-02-23 10:30:00,42.02,42.04,41.75,41.91,179423.0,37.6145,37.6324,37.3728,37.516,179423.0
2023-02-23 11:00:00,41.91,42.0,41.68,41.71,165304.0,37.516,37.5966,37.3101,37.337,165304.0
2023-02-23 11:30:00,41.7,41.74,41.56,41.64,150851.0,37.3281,37.3639,37.2027,37.2743,150851.0
2023-02-23 12:00:00,41.63,41.64,41.5,41.53,170874.0,37.2654,37.2743,37.149,37.1759,170874.0
2023-02-23 12:30:00,41.53,41.67,41.5,41.66,157956.0,37.1759,37.3012,37.149,37.2922,157956.0
2023-02-23 13:00:00,41.66,41.7,41.56,41.63,254095.0,37.2922,37.3281,37.2027,37.2654,254095.0
2023-02-23 13:30:00,41.63,41.63,41.54,41.58,203904.0,37.2654,37.2654,37.1848,37.2206,203904.0
2023-02-23 14:00:00,41.59,41.8,41.55,41.76,264117.0,37.2296,37.4176,37.1938,37.3818,264117.0
2023-02-23 14:30:00,41.76,41.89,41.75,41.77,258699.0,37.3818,37.4981,37.3728,37.3907,258699.0
2023-02-23 15:00:00,41.77,42.0,41.77,41.99,290635.0,37.3907,37.5966,37.3907,37.5876,290635.0
2023-02-23 15:30:00,42.0,42.0,41.84,41.93,794219.0,37.5966,37.5966,37.4534,37.5339,794219.0
2023-02-24 09:30:00,41.44,41.63,41.32,41.46,193080.0,37.0953,37.2654,36.9879,37.1132,193080.0
2023-02-24 10:00:00,41.43,41.72,41.41,41.52,176144.0,37.0864,37.346,37.0685,37.1669,176144.0
2023-02-24 10:30:00,41.52,41.58,41.43,41.52,131490.0,37.1669,37.2206,37.0864,37.1669,131490.0
2023-02-24 11:00:00,41.52,41.67,41.52,41.64,120931.0,37.1669,37.3012,37.1669,37.2743,120931.0
2023-02-24 11:30:00,41.64,41.78,41.57,41.71,134393.0,37.2743,37.3997,37.2117,37.337,134393.0
2023-02-24 12:00:00,41.71,41.73,41.61,41.71,96903.0,37.337,37.3549,37.2475,37.337,96903.0
2023-02-24 12:30:00,41.71,41.74,41.58,41.59,163160.0,37.337,37.3639,37.2206,37.2296,163160.0
2023-02-24 13:00:00,41.58,41.64,41.52,41.59,121301.0,37.2206,37.2743,37.1669,37.2296,121301.0
2023-02-24 13:30:00,41.59,41.69,41.52,41.67,174223.0,37.2296,37.3191,37.1669,37.3012,174223.0
2023-02-24 14:00:00,41.68,41.79,41.66,41.73,147986.0,37.3101,37.4086,37.2922,37.3549,147986.0
2023-02-24 14:30:00,41.73,41.93,41.7,41.9,272122.0,37.3549,37.5339,37.3281,37.5071,272122.0
2023-02-24 15:00:00,41.9,42.0,41.89,41.95,200530.0,37.5071,37.5966,37.4981,37.5518,200530.0
2023-02-24 15:30:00,41.95,41.97,41.75,41.89,745489.0,37.5518,37.5697,37.3728,37.4981,745489.0
2023-02-27 09:30:00,42.18,42.48,42.12,42.36,142977.0,37.7577,38.0263,37.704,37.9189,142977.0
2023-02-27 10:00:00,42.35,42.52,42.3,42.41,114577.0,37.9099,38.0621,37.8651,37.9636,114577.0
2023-02-27 10:30:00,42.41,42.42,42.19,42.26,124529.0,37.9636,37.9726,37.7667,37.8293,124529.0
2023-02-27 11:00:00,42.26,42.35,42.14,42.15,152940.0,37.8293,37.9099,37.7219,37.7309,152940.0
2023-02-27 11:30:00,42.14,42.18,42.09,42.17,86315.0,37.7219,37.7577,37.6772,37.7488,86315.0
2023-02-27 12:00:00,42.18,42.18,41.95,42.02,133204.0,37.7577,37.7577,37.5518,37.6145,133204.0
2023-02-27 12:30:00,42.02,42.09,41.94,41.94,118390.0,37.6145,37.6772,37.5429,37.5429,118390.0
2023-02-27 13:00:00,41.95,42.03,41.92,41.97,117560.0,37.5518,37.6235,37.525,37.5697,117560.0
2023-02-27 13:30:00,41.98,41.98,41.84,41.91,151324.0,37.5787,37.5787,37.4534,37.516,151324.0
2023-02-27 14:00:00,41.92,41.97,41.77,41.8,221586.0,37.525,37.5697,37.3907,37.4176,221586.0
2023-02-27 14:30:00,41.79,41.8,41.65,41.7,154430.0,37.4086,37.4176,37.2833,37.3281,154430.0
2023-02-27 15:00:00,41.69,41.72,41.62,41.66,214851.0,37.3191,37.346,37.2564,37.2922,214851.0
2023-02-27 15:30:00,41.65,41.76,41.56,41.75,492612.0,37.2833,37.3818,37.2027,37.3728,492612.0
2023-02-28 09:30:00,41.91,41.99,41.66,41.82,152771.0,37.516,37.5876,37.2922,37.4355,152771.0
2023-02-28 10:00:00,41.82,41.88,41.61,41.73,172201.0,37.4355,37.4892,37.2475,37.3549,172201.0
2023-02-28 10:30:00,41.73,41.89,41.7,41.79,184263.0,37.3549,37.4981,37.3281,37.4086,184263.0
2023-02-28 11:00:00,41.79,42.0,41.78,41.94,140624.0,37.4086,37.5966,37.3997,37.5429,140624.0
2023-02-28 11:30:00,41.95,42.03,41.93,41.93,156337.0,37.5518,37.6235,37.5339,37.5339,156337.0
2023-02-28 12:00:00,41.94,42.01,41.9,41.98,113405.0,37.5429,37.6055,37.5071,37.5787,113405.0
2023-02-28 12:30:00,41.97,42.06,41.9,42.04,89116.0,37.5697,37.6503,37.5071,37.6324,89116.0
2023-02-28 13:00:00,42.04,42.08,42.0,42.05,104563.0,37.6324,37.6682,37.5966,37.6414,104563.0
2023-02-28 13:30:00,42.05,42.16,42.01,42.12,134566.0,37.6414,37.7398,37.6055,37.704,134566.0
2023-02-28 14:00:00,42.12,42.16,42.02,42.07,134802.0,37.704,37.7398,37.6145,37.6593,134802.0
2023-02-28 14:30:00,42.07,42.08,41.93,41.95,174281.0,37.6593,37.6682,37.5339,37.5518,174281.0
2023-02-28 15:00:00,41.94,41.96,41.87,41.96,307198.0,37.5429,37.5608,37.4802,37.5608,307198.0
2023-02-28 15:30:00,41.96,41.96,41.73,41.73,881993.0,37.5608,37.5608,37.3549,37.3549,881993.0
2023-03-01 09:30:00,41.54,41.78,41.37,41.66,149792.0,37.1848,37.3997,37.0326,37.2922,149792.0
2023-03-01 10:00:00,41.67,41.73,41.39,41.61,163452.0,37.3012,37.3549,37.0506,37.2475,163452.0
2023-03-01 10:30:00,41.61,41.84,41.53,41.81,275944.0,37.2475,37.4534,37.1759,37.4265,275944.0
2023-03-01 11:00:00,41.81,41.83,41.5,41.58,133791.0,37.4265,37.4444,37.149,37.2206,133791.0
2023-03-01 11:30:00,41.58,41.79,41.57,41.69,132348.0,37.2206,37.4086,37.2117,37.3191,132348.0
2023-03-01 12:00:00,41.7,41.82,41.69,41.76,147328.0,37.3281,37.4355,37.3191,37.3818,147328.0
2023-03-01 12:30:00,41.76,41.83,41.72,41.76,129656.0,37.3818,37.4444,37.346,37.3818,129656.0
2023-03-01 13:00:00,41.76,41.78,41.67,41.69,101196.0,37.3818,37.3997,37.3012,37.3191,101196.0
2023-03-01 13:30:00,41.68,41.68,41.58,41.63,129479.0,37.3101,37.3101,37.2206,37.2654,129479.0
2023-03-01 14:00:00,41.63,41.63,41.46,41.46,129394.0,37.2654,37.2654,37.1132,37.1132,129394.0
2023-03-01 14:30:00,41.46,41.48,41.36,41.46,155294.0,37.1132,37.1311,37.0237,37.1132,155294.0
2023-03-01 15:00:00,41.46,41.59,41.45,41.59,203337.0,37.1132,37.2296,37.1043,37.2296,203337.0
2023-03-01 15:30:00,41.59,41.71,41.58,41.62,576161.0,37.2296,37.337,37.2206,37.2564,576161.0
2023-03-02 09:30:00,41.23,41.39,40.66,40.78,267926.0,36.9073,37.0506,36.3971,36.5045,267926.0
2023-03-02 10:00:00,40.8,40.96,40.68,40.71,176448.0,36.5224,36.6656,36.415,36.4418,176448.0
2023-03-02 10:30:00,40.71,40.77,40.51,40.52,188899.0,36.4418,36.4956,36.2628,36.2718,188899.0
2023-03-02 11:00:00,40.52,40.65,40.51,40.6,151392.0,36.2718,36.3881,36.2628,36.3434,151392.0
2023-03-02 11:30:00,40.59,40.64,40.14,40.17,243531.0,36.3344,36.3792,35.9316,35.9585,243531.0
2023-03-02 12:00:00,40.17,40.17,40.0,40.03,292510.0,35.9585,35.9585,35.8063,35.8331,292510.0
2023-03-02 12:30:00,40.03,40.23,40.02,40.22,202352.0,35.8331,36.0122,35.8242,36.0032,202352.0
2023-03-02 13:00:00,40.23,40.24,40.03,40.03,205796.0,36.0122,36.0211,35.8331,35.8331,205796.0
2023-03-02 13:30:00,40.03,40.33,39.97,40.33,206450.0,35.8331,36.1017,35.7794,36.1017,206450.0
2023-03-02 14:00:00,40.33,40.45,40.24,40.32,260387.0,36.1017,36.2091,36.0211,36.0927,260387.0
2023-03-02 14:30:00,40.32,40.34,40.19,40.24,241313.0,36.0927,36.1106,35.9764,36.0211,241313.0
2023-03-02 15:00:00,40.23,40.35,40.16,40.27,310530.0,36.0122,36.1196,35.9495,36.048,310530.0
2023-03-02 15:30:00,40.28,40.38,40.21,40.35,1192043.0,36.0569,36.1464,35.9943,36.1196,1192043.0
2023-03-03 09:30:00,40.42,40.63,40.24,40.48,333510.0,36.1823,36.3702,36.0211,36.236,333510.0
2023-03-03 10:00:00,40.47,40.62,40.25,40.61,202864.0,36.227,36.3613,36.0301,36.3523,202864.0
2023-03-03 10:30:00,40.61,40.63,40.49,40.51,357666.0,36.3523,36.3702,36.2449,36.2628,357666.0
2023-03-03 11:00:00,40.51,40.64,40.5,40.59,151497.0,36.2628,36.3792,36.2539,36.3344,151497.0
2023-03-03 11:30:00,40.59,40.67,40.58,40.65,139584.0,36.3344,36.406,36.3255,36.3881,139584.0
2023-03-03 12:00:00,40.65,40.74,40.61,40.64,137737.0,36.3881,36.4687,36.3523,36.3792,137737.0
2023-03-03 12:30:00,40.63,40.73,40.63,40.73,81836.0,36.3702,36.4597,36.3702,36.4597,81836.0
2023-03-03 13:00:00,40.73,40.75,40.64,40.65,93229.0,36.4597,36.4777,36.3792,36.3881,93229.0
2023-03-03 13:30:00,40.66,40.76,40.65,40.76,111640.0,36.3971,36.4866,36.3881,36.4866,111640.0
2023-03-03 14:00:00,40.76,40.96,40.75,40.89,144991.0,36.4866,36.6656,36.4777,36.603,144991.0
2023-03-03 14:30:00,40.89,40.93,40.85,40.93,148264.0,36.603,36.6388,36.5672,36.6388,148264.0
2023-03-03 15:00:00,40.93,40.99,40.89,40.93,183769.0,36.6388,36.6925,36.603,36.6388,183769.0
2023-03-03 15:30:00,40.93,40.99,40.85,40.98,802371.0,36.6388,36.6925,36.5672,36.6835,802371.0
2023-03-06 09:30:00,41.0,41.19,40.93,41.11,162363.0,36.7014,36.8715,36.6388,36.7999,162363.0
2023-03-06 10:00:00,41.12,41.37,41.02,41.29,163634.0,36.8089,37.0326,36.7193,36.961,163634.0
2023-03-06 10:30:00,41.29,41.35,41.16,41.19,157105.0,36.961,37.0147,36.8447,36.8715,157105.0
2023-03-06 11:00:00,41.2,41.3,41.16,41.16,143599.0,36.8805,36.97,36.8447,36.8447,143599.0
2023-03-06 11:30:00,41.17,41.19,41.05,41.06,154009.0,36.8536,36.8715,36.7462,36.7552,154009.0
2023-03-06 12:00:00,41.06,41.09,40.99,41.04,90203.0,36.7552,36.782,36.6925,36.7372,90203.0
2023-03-06 12:30:00,41.04,41.05,40.83,40.89,218789.0,36.7372,36.7462,36.5493,36.603,218789.0
2023-03-06 13:00:00,40.88,40.89,40.73,40.81,191011.0,36.594,36.603,36.4597,36.5314,191011.0
2023-03-06 13:30:00,40.82,40.82,40.68,40.73,114431.0,36.5403,36.5403,36.415,36.4597,114431.0
2023-03-06 14:00:00,40.73,40.85,40.72,40.85,166622.0,36.4597,36.5672,36.4508,36.5672,166622.0
2023-03-06 14:30:00,40.85,40.96,40.84,40.91,141937.0,36.5672,36.6656,36.5582,36.6209,141937.0
2023-03-06 15:00:00,40.91,40.95,40.84,40.84,192742.0,36.6209,36.6567,36.5582,36.5582,192742.0
2023-03-06 15:30:00,40.85,40.88,40.76,40.77,725695.0,36.5672,36.594,36.4866,36.4956,725695.0
2023-03-07 09:30:00,40.43,40.55,39.99,40.13,418339.0,36.1912,36.2986,35.7973,35.9227,418339.0
2023-03-07 10:00:00,40.12,40.12,39.66,39.74,517438.0,35.9137,35.9137,35.5019,35.5735,517438.0
2023-03-07 10:30:00,39.73,39.83,39.18,39.21,395961.0,35.5646,35.6541,35.0723,35.0991,395961.0
2023-03-07 11:00:00,39.22,39.4,39.19,39.28,252968.0,35.1081,35.2692,35.0812,35.1618,252968.0
2023-03-07 11:30:00,39.27,39.36,39.12,39.15,217461.0,35.1528,35.2334,35.0185,35.0454,217461.0
2023-03-07 12:00:00,39.14,39.33,38.97,39.15,393352.0,35.0364,35.2065,34.8843,35.0454,393352.0
2023-03-07 12:30:00,39.16,39.2,38.9,38.91,448955.0,35.0544,35.0902,34.8216,34.8306,448955.0
2023-03-07 13:00:00,38.91,38.99,38.78,38.81,270622.0,34.8306,34.9022,34.7142,34.741,270622.0
2023-03-07 13:30:00,38.8,38.81,38.59,38.7,261071.0,34.7321,34.741,34.5441,34.6426,261071.0
2023-03-07 14:00:00,38.7,38.83,38.69,38.75,204504.0,34.6426,34.759,34.6336,34.6873,204504.0
2023-03-07 14:30:00,38.75,38.8,38.63,38.7,340948.0,34.6873,34.7321,34.5799,34.6426,340948.0
2023-03-07 15:00:00,38.7,38.72,38.6,38.68,463276.0,34.6426,34.6605,34.5531,34.6247,463276.0
2023-03-07 15:30:00,38.68,38.86,38.61,38.69,892731.0,34.6247,34.7858,34.562,34.6336,892731.0
2023-03-08 09:30:00,38.89,38.89,38.38,38.64,408483.0,34.8127,34.8127,34.3561,34.5889,408483.0
2023-03-08 10:00:00,38.64,38.65,38.33,38.47,376419.0,34.5889,34.5978,34.3114,34.4367,376419.0
2023-03-08 10:30:00,38.48,38.61,38.25,38.36,493973.0,34.4456,34.562,34.2398,34.3382,493973.0
2023-03-08 11:00:00,38.36,38.41,38.23,38.3,221393.0,34.3382,34.383,34.2219,34.2845,221393.0
2023-03-08 11:30:00,38.31,38.39,38.18,38.3,254081.0,34.2935,34.3651,34.1771,34.2845,254081.0
2023-03-08 12:00:00,38.3,38.31,38.03,38.07,179905.0,34.2845,34.2935,34.0428,34.0786,179905.0
2023-03-08 12:30:00,38.07,38.15,38.04,38.11,153895.0,34.0786,34.1502,34.0518,34.1144,153895.0
2023-03-08 13:00:00,38.1,38.14,37.9,37.9,181413.0,34.1055,34.1413,33.9265,33.9265,181413.0
2023-03-08 13:30:00,37.9,37.98,37.8,37.85,259709.0,33.9265,33.9981,33.8369,33.8817,259709.0
2023-03-08 14:00:00,37.84,37.89,37.8,37.85,179323.0,33.8727,33.9175,33.8369,33.8817,179323.0
2023-03-08 14:30:00,37.84,37.88,37.75,37.88,203738.0,33.8727,33.9086,33.7922,33.9086,203738.0
2023-03-08 15:00:00,37.88,37.95,37.83,37.89,359565.0,33.9086,33.9712,33.8638,33.9175,359565.0
2023-03-08 15:30:00,37.89,38.12,37.87,38.08,841973.0,33.9175,34.1234,33.8996,34.0876,841973.0
2023-03-09 09:30:00,37.73,37.9,37.26,37.27,901451.0,33.7743,33.9265,33.3536,33.3625,901451.0
2023-03-09 10:00:00,37.27,37.45,37.11,37.43,706260.0,33.3625,33.5236,33.2193,33.5057,706260.0
2023-03-09 10:30:00,37.44,37.49,37.17,37.18,403228.0,33.5147,33.5594,33.273,33.2819,403228.0
2023-03-09 11:00:00,37.17,37.18,36.87,36.93,371837.0,33.273,33.2819,33.0044,33.0582,371837.0
2023-03-09 11:30:00,36.93,36.96,36.58,36.79,362799.0,33.0582,33.085,32.7448,32.9328,362799.0
2023-03-09 12:00:00,36.79,36.83,36.61,36.61,338794.0,32.9328,32.9686,32.7717,32.7717,338794.0
2023-03-09 12:30:00,36.62,36.7,36.5,36.52,455337.0,32.7807,32.8523,32.6732,32.6911,455337.0
2023-03-09 13:00:00,36.52,36.55,36.24,36.31,374056.0,32.6911,32.718,32.4405,32.5032,374056.0
2023-03-09 13:30:00,36.3,36.35,36.13,36.17,443068.0,32.4942,32.539,32.342,32.3778,443068.0
2023-03-09 14:00:00,36.17,36.44,36.09,36.4,409133.0,32.3778,32.6195,32.3062,32.5837,409133.0
2023-03-09 14:30:00,36.41,36.43,36.12,36.19,490621.0,32.5927,32.6106,32.3331,32.3957,490621.0
2023-03-09 15:00:00,36.2,36.23,35.9,36.02,548483.0,32.4047,32.4315,32.1361,32.2436,548483.0
2023-03-09 15:30:00,36.01,36.16,35.66,35.74,1796666.0,32.2346,32.3689,31.9213,31.9929,1796666.0
2023-03-10 09:30:00,34.57,34.71,33.6,34.47,2082443.0,30.9456,31.0709,30.0773,30.8561,2082443.0
2023-03-10 10:00:00,34.48,35.27,34.47,34.98,1364592.0,30.865,31.5722,30.8561,31.3126,1364592.0
2023-03-10 10:30:00,34.99,35.1,34.23,35.07,628741.0,31.3215,31.42,30.6412,31.3932,628741.0
2023-03-10 11:00:00,35.06,35.65,34.92,35.59,571602.0,31.3842,31.9124,31.2589,31.8586,571602.0
2023-03-10 11:30:00,35.6,35.81,34.72,34.77,635594.0,31.8676,32.0556,31.0799,31.1246,635594.0
2023-03-10 12:00:00,34.77,34.83,34.26,34.37,421757.0,31.1246,31.1783,30.6681,30.7665,421757.0
2023-03-10 12:30:00,34.38,34.58,34.28,34.4,426691.0,30.7755,30.9545,30.686,30.7934,426691.0
2023-03-10 13:00:00,34.39,34.51,33.85,33.86,494941.0,30.7845,30.8919,30.3011,30.31,494941.0
2023-03-10 13:30:00,33.85,34.02,33.65,33.74,446562.0,30.3011,30.4532,30.122,30.2026,446562.0
2023-03-10 14:00:00,33.74,34.55,33.74,34.53,930950.0,30.2026,30.9277,30.2026,30.9098,930950.0
2023-03-10 14:30:00,34.53,34.79,34.39,34.45,646419.0,30.9098,31.1425,30.7845,30.8382,646419.0
2023-03-10 15:00:00,34.45,34.63,34.31,34.5,519504.0,30.8382,30.9993,30.7128,30.8829,519504.0
2023-03-10 15:30:00,34.5,34.53,34.31,34.45,1134843.0,30.8829,30.9098,30.7128,30.8382,1134843.0
2023-03-13 09:30:00,31.91,31.91,29.72,30.88,2482555.0,28.5645,28.5645,26.6041,27.6425,2482555.0
2023-03-13 10:00:00,30.83,31.29,30.16,31.03,2185615.0,27.5977,28.0095,26.9979,27.7767,2185615.0
2023-03-13 10:30:00,31.04,31.77,30.72,31.5,1585314.0,27.7857,28.4391,27.4992,28.1974,1585314.0
2023-03-13 11:00:00,31.51,32.64,31.34,32.54,1296788.0,28.2064,29.2179,28.0542,29.1284,1296788.0
2023-03-13 11:30:00,32.54,32.6,31.44,31.78,1189260.0,29.1284,29.1821,28.1437,28.4481,1189260.0
2023-03-13 12:00:00,31.78,32.13,30.62,31.24,1065785.0,28.4481,28.7614,27.4097,27.9647,1065785.0
2023-03-13 12:30:00,31.24,31.57,30.97,30.98,661785.0,27.9647,28.2601,27.723,27.732,661785.0
2023-03-13 13:00:00,30.98,31.19,30.64,30.73,1047813.0,27.732,27.92,27.4276,27.5082,1047813.0
2023-03-13 13:30:00,30.73,31.12,30.33,31.03,834450.0,27.5082,27.8573,27.1501,27.7767,834450.0
2023-03-13 14:00:00,31.03,31.54,30.81,31.15,727753.0,27.7767,28.2333,27.5798,27.8841,727753.0
2023-03-13 14:30:00,31.16,31.5,30.58,30.91,930583.0,27.8931,28.1974,27.3739,27.6693,930583.0
2023-03-13 15:00:00,30.92,31.24,30.84,30.98,965910.0,27.6783,27.9647,27.6066,27.732,965910.0
2023-03-13 15:30:00,30.98,31.02,30.52,30.65,1749983.0,27.732,27.7678,27.3202,27.4366,1749983.0
2023-03-14 09:30:00,33.07,33.48,32.05,32.75,1461430.0,29.6028,29.9699,28.6898,29.3164,1461430.0
2023-03-14 10:00:00,32.75,32.86,31.93,32.15,1160670.0,29.3164,29.4149,28.5824,28.7793,1160670.0
2023-03-14 10:30:00,32.14,32.56,31.99,32.16,716168.0,28.7703,29.1463,28.6361,28.7883,716168.0
2023-03-14 11:00:00,32.16,32.51,32.12,32.39,477435.0,28.7883,29.1016,28.7524,28.9941,477435.0
2023-03-14 11:30:00,32.38,32.42,31.97,32.03,307285.0,28.9852,29.021,28.6182,28.6719,307285.0
2023-03-14 12:00:00,32.04,32.18,31.86,32.02,500315.0,28.6808,28.8062,28.5197,28.6629,500315.0
2023-03-14 12:30:00,32.02,32.16,31.58,31.59,431616.0,28.6629,28.7883,28.2691,28.278,431616.0
2023-03-14 13:00:00,31.59,31.74,30.92,31.61,810626.0,28.278,28.4123,27.6783,28.2959,810626.0
2023-03-14 13:30:00,31.63,31.96,31.42,31.64,417443.0,28.3138,28.6092,28.1258,28.3228,417443.0
2023-03-14 14:00:00,31.65,31.69,31.19,31.51,500717.0,28.3317,28.3675,27.92,28.2064,500717.0
2023-03-14 14:30:00,31.52,31.71,31.34,31.41,550638.0,28.2154,28.3854,28.0542,28.1169,550638.0
2023-03-14 15:00:00,31.41,31.5,31.21,31.35,1089471.0,28.1169,28.1974,27.9379,28.0632,1089471.0
2023-03-14 15:30:00,31.36,31.93,31.29,31.9,2138813.0,28.0721,28.5824,28.0095,28.5555,2138813.0
2023-03-15 09:30:00,30.61,31.55,30.38,31.51,2248724.0,27.4008,28.2422,27.1949,28.2064,2248724.0
2023-03-15 10:00:00,31.51,32.04,31.32,31.71,1041291.0,28.2064,28.6808,28.0363,28.3854,1041291.0
2023-03-15 10:30:00,31.71,32.01,31.24,31.54,853605.0,28.3854,28.654,27.9647,28.2333,853605.0
2023-03-15 11:00:00,31.55,31.95,31.44,31.8,1115326.0,28.2422,28.6003,28.1437,28.466,1115326.0
2023-03-15 11:30:00,31.8,31.96,31.68,31.82,878182.0,28.466,28.6092,28.3586,28.4839,878182.0
2023-03-15 12:00:00,31.82,31.99,31.4,31.5,853684.0,28.4839,28.6361,28.1079,28.1974,853684.0
2023-03-15 12:30:00,31.5,31.56,31.35,31.5,687680.0,28.1974,28.2512,28.0632,28.1974,687680.0
2023-03-15 13:00:00,31.5,31.81,31.46,31.76,760158.0,28.1974,28.4749,28.1616,28.4302,760158.0
2023-03-15 13:30:00,31.76,31.83,31.44,31.59,735084.0,28.4302,28.4929,28.1437,28.278,735084.0
2023-03-15 14:00:00,31.59,31.74,31.12,31.59,806441.0,28.278,28.4123,27.8573,28.278,806441.0
2023-03-15 14:30:00,31.59,31.8,31.49,31.56,797105.0,28.278,28.466,28.1885,28.2512,797105.0
2023-03-15 15:00:00,31.56,31.62,31.11,31.38,935968.0,28.2512,28.3049,27.8483,28.09,935968.0
2023-03-15 15:30:00,31.37,31.55,31.2,31.51,2077247.0,28.0811,28.2422,27.9289,28.2064,2077247.0
2023-03-16 09:30:00,31.05,31.41,30.83,31.37,1212854.0,27.7946,28.1169,27.5977,28.0811,1212854.0
2023-03-16 10:00:00,31.36,31.36,30.93,31.12,1367338.0,28.0721,28.0721,27.6872,27.8573,1367338.0
2023-03-16 10:30:00,31.12,32.26,30.94,32.0,1356160.0,27.8573,28.8778,27.6962,28.645,1356160.0
2023-03-16 11:00:00,32.0,32.22,31.66,32.05,943748.0,28.645,28.842,28.3407,28.6898,943748.0
2023-03-16 11:30:00,32.05,32.62,31.98,32.51,1020826.0,28.6898,29.2,28.6271,29.1016,1020826.0
2023-03-16 12:00:00,32.5,32.52,32.25,32.44,606462.0,29.0926,29.1105,28.8688,29.0389,606462.0
2023-03-16 12:30:00,32.44,33.02,32.36,32.99,907592.0,29.0389,29.5581,28.9673,29.5312,907592.0
2023-03-16 13:00:00,33.0,33.51,32.88,33.07,1101606.0,29.5402,29.9967,29.4328,29.6028,1101606.0
2023-03-16 13:30:00,33.07,33.13,32.6,32.7,637935.0,29.6028,29.6566,29.1821,29.2716,637935.0
2023-03-16 14:00:00,32.7,32.74,32.44,32.48,501835.0,29.2716,29.3074,29.0389,29.0747,501835.0
2023-03-16 14:30:00,32.48,32.49,32.24,32.36,486294.0,29.0747,29.0837,28.8599,28.9673,486294.0
2023-03-16 15:00:00,32.36,32.57,32.17,32.54,610338.0,28.9673,29.1553,28.7972,29.1284,610338.0
2023-03-16 15:30:00,32.54,32.68,32.43,32.59,1423062.0,29.1284,29.2537,29.0299,29.1732,1423062.0
2023-03-17 09:30:00,32.15,32.47,31.21,31.42,1260047.0,28.7793,29.0658,27.9379,28.1258,1260047.0
2023-03-17 10:00:00,31.44,31.66,30.98,31.14,504498.0,28.1437,28.3407,27.732,27.8752,504498.0
2023-03-17 10:30:00,31.16,31.28,30.98,31.11,511846.0,27.8931,28.0005,27.732,27.8483,511846.0
2023-03-17 11:00:00,31.11,31.11,30.86,31.01,395974.0,27.8483,27.8483,27.6245,27.7588,395974.0
2023-03-17 11:30:00,31.01,31.3,30.96,31.26,362554.0,27.7588,28.0184,27.7141,27.9826,362554.0
2023-03-17 12:00:00,31.27,31.41,31.16,31.38,364004.0,27.9916,28.1169,27.8931,28.09,364004.0
2023-03-17 12:30:00,31.37,31.5,30.99,31.05,410356.0,28.0811,28.1974,27.7409,27.7946,410356.0
2023-03-17 13:00:00,31.05,31.19,30.99,31.02,297743.0,27.7946,27.92,27.7409,27.7678,297743.0
2023-03-17 13:30:00,31.03,31.22,30.99,31.19,471334.0,27.7767,27.9468,27.7409,27.92,471334.0
2023-03-17 14:00:00,31.2,31.33,30.96,31.0,639577.0,27.9289,28.0453,27.7141,27.7499,639577.0
2023-03-17 14:30:00,31.0,31.09,30.69,30.9,694155.0,27.7499,27.8304,27.4724,27.6604,694155.0
2023-03-17 15:00:00,30.91,30.96,30.75,30.83,988577.0,27.6693,27.7141,27.5261,27.5977,988577.0
2023-03-17 15:30:00,30.83,30.88,30.57,30.86,2431587.0,27.5977,27.6425,27.365,27.6245,2431587.0
2023-03-20 09:30:00,31.54,32.28,31.25,32.25,1083437.0,28.2333,28.8957,27.9737,28.8688,1083437.0
2023-03-20 10:00:00,32.25,32.76,32.12,32.63,1101590.0,28.8688,29.3253,28.7524,29.209,1101590.0
2023-03-20 10:30:00,32.63,32.83,32.38,32.7,843533.0,29.209,29.388,28.9852,29.2716,843533.0
2023-03-20 11:00:00,32.71,32.74,32.3,32.49,621967.0,29.2806,29.3074,28.9136,29.0837,621967.0
2023-03-20 11:30:00,32.49,32.5,32.2,32.32,590877.0,29.0837,29.0926,28.8241,28.9315,590877.0
2023-03-20 12:00:00,32.32,32.32,31.69,31.96,596375.0,28.9315,28.9315,28.3675,28.6092,596375.0
2023-03-20 12:30:00,31.96,32.15,31.83,32.09,381603.0,28.6092,28.7793,28.4929,28.7256,381603.0
2023-03-20 13:00:00,32.1,32.25,31.94,31.94,465267.0,28.7345,28.8688,28.5913,28.5913,465267.0
2023-03-20 13:30:00,31.94,32.05,31.78,31.82,358798.0,28.5913,28.6898,28.4481,28.4839,358798.0
2023-03-20 14:00:00,31.82,31.84,31.66,31.73,520685.0,28.4839,28.5018,28.3407,28.4033,520685.0
2023-03-20 14:30:00,31.73,31.79,31.61,31.67,540852.0,28.4033,28.457,28.2959,28.3496,540852.0
2023-03-20 15:00:00,31.66,31.72,31.52,31.66,467461.0,28.3407,28.3944,28.2154,28.3407,467461.0
2023-03-20 15:30:00,31.66,31.75,31.54,31.55,899923.0,28.3407,28.4212,28.2333,28.2422,899923.0
2023-03-21 09:30:00,32.8,33.17,32.63,32.96,905842.0,29.3612,29.6924,29.209,29.5044,905842.0
2023-03-21 10:00:00,32.97,32.99,32.64,32.94,451718.0,29.5133,29.5312,29.2179,29.4865,451718.0
2023-03-21 10:30:00,32.94,33.17,32.82,33.01,438632.0,29.4865,29.6924,29.3791,29.5491,438632.0
2023-03-21 11:00:00,33.02,33.38,32.96,33.27,553567.0,29.5581,29.8803,29.5044,29.7819,553567.0
2023-03-21 11:30:00,33.27,33.34,33.09,33.14,495553.0,29.7819,29.8445,29.6207,29.6655,495553.0
2023-03-21 12:00:00,33.12,33.17,33.0,33.08,194547.0,29.6476,29.6924,29.5402,29.6118,194547.0
2023-03-21 12:30:00,33.09,33.14,32.95,33.0,207512.0,29.6207,29.6655,29.4954,29.5402,207512.0
2023-03-21 13:00:00,33.01,33.34,32.96,33.32,288726.0,29.5491,29.8445,29.5044,29.8266,288726.0
2023-03-21 13:30:00,33.33,33.49,33.14,33.15,366018.0,29.8356,29.9788,29.6655,29.6745,366018.0
2023-03-21 14:00:00,33.16,33.27,33.08,33.18,239165.0,29.6834,29.7819,29.6118,29.7013,239165.0
2023-03-21 14:30:00,33.18,33.19,33.05,33.08,225631.0,29.7013,29.7103,29.5849,29.6118,225631.0
2023-03-21 15:00:00,33.08,33.21,33.07,33.16,256494.0,29.6118,29.7282,29.6028,29.6834,256494.0
2023-03-21 15:30:00,33.16,33.3,32.99,33.02,1053540.0,29.6834,29.8087,29.5312,29.5581,1053540.0
2023-03-22 09:30:00,32.91,32.94,32.65,32.84,506115.0,29.4596,29.4865,29.2269,29.397,506115.0
2023-03-22 10:00:00,32.85,32.9,32.78,32.87,265921.0,29.4059,29.4507,29.3432,29.4238,265921.0
2023-03-22 10:30:00,32.88,32.92,32.59,32.62,440939.0,29.4328,29.4686,29.1732,29.2,440939.0
2023-03-22 11:00:00,32.63,32.64,32.36,32.37,338482.0,29.209,29.2179,28.9673,28.9762,338482.0
2023-03-22 11:30:00,32.38,32.39,32.16,32.33,258318.0,28.9852,28.9941,28.7883,28.9404,258318.0
2023-03-22 12:00:00,32.34,32.5,32.29,32.44,253321.0,28.9494,29.0926,28.9046,29.0389,253321.0
2023-03-22 12:30:00,32.44,32.45,32.24,32.27,213385.0,29.0389,29.0478,28.8599,28.8867,213385.0
2023-03-22 13:00:00,32.27,32.34,32.08,32.24,345470.0,28.8867,28.9494,28.7166,28.8599,345470.0
2023-03-22 13:30:00,32.23,32.39,32.21,32.38,170527.0,28.8509,28.9941,28.833,28.9852,170527.0
2023-03-22 14:00:00,32.39,32.71,32.25,32.32,384848.0,28.9941,29.2806,28.8688,28.9315,384848.0
2023-03-22 14:30:00,32.32,32.48,32.06,32.06,839611.0,28.9315,29.0747,28.6987,28.6987,839611.0
2023-03-22 15:00:00,32.05,32.12,31.56,31.7,910807.0,28.6898,28.7524,28.2512,28.3765,910807.0
2023-03-22 15:30:00,31.7,31.72,30.93,30.94,1534968.0,28.3765,28.3944,27.6872,27.6962,1534968.0
2023-03-23 09:30:00,31.19,31.32,30.64,30.68,577031.0,27.92,28.0363,27.4276,27.4634,577031.0
2023-03-23 10:00:00,30.68,31.07,30.66,31.03,658622.0,27.4634,27.8125,27.4455,27.7767,658622.0
2023-03-23 10:30:00,31.03,31.23,30.86,31.17,471233.0,27.7767,27.9558,27.6245,27.902,471233.0
2023-03-23 11:00:00,31.18,31.24,30.88,30.89,265982.0,27.911,27.9647,27.6425,27.6514,265982.0
2023-03-23 11:30:00,30.9,31.03,30.76,30.78,197429.0,27.6604,27.7767,27.535,27.5529,197429.0
2023-03-23 12:00:00,30.77,30.79,30.28,30.54,364831.0,27.544,27.5619,27.1054,27.3381,364831.0
2023-03-23 12:30:00,30.55,30.61,30.49,30.58,255257.0,27.347,27.4008,27.2933,27.3739,255257.0
2023-03-23 13:00:00,30.58,30.62,30.34,30.38,334114.0,27.3739,27.4097,27.1591,27.1949,334114.0
2023-03-23 13:30:00,30.38,30.67,30.37,30.41,199037.0,27.1949,27.4545,27.1859,27.2217,199037.0
2023-03-23 14:00:00,30.42,30.47,30.01,30.02,360009.0,27.2307,27.2754,26.8637,26.8726,360009.0
2023-03-23 14:30:00,30.01,30.14,29.87,30.09,556384.0,26.8637,26.98,26.7383,26.9353,556384.0
2023-03-23 15:00:00,30.1,30.52,29.73,29.86,756425.0,26.9442,27.3202,26.613,26.7294,756425.0
2023-03-23 15:30:00,29.85,30.08,29.8,29.88,1227184.0,26.7204,26.9263,26.6757,26.7473,1227184.0
2023-03-24 09:30:00,29.18,30.47,28.79,30.01,1805053.0,26.1207,27.2754,25.7716,26.8637,1805053.0
2023-03-24 10:00:00,30.02,30.31,29.9,30.26,600811.0,26.8726,27.1322,26.7652,27.0875,600811.0
2023-03-24 10:30:00,30.29,30.43,29.96,30.09,505022.0,27.1143,27.2396,26.8189,26.9353,505022.0
2023-03-24 11:00:00,30.1,30.36,30.0,30.33,556594.0,26.9442,27.177,26.8547,27.1501,556594.0
2023-03-24 11:30:00,30.32,30.81,30.2,30.81,487959.0,27.1412,27.5798,27.0337,27.5798,487959.0
2023-03-24 12:00:00,30.81,30.92,30.54,30.61,445644.0,27.5798,27.6783,27.3381,27.4008,445644.0
2023-03-24 12:30:00,30.61,30.75,30.53,30.61,321972.0,27.4008,27.5261,27.3291,27.4008,321972.0
2023-03-24 13:00:00,30.61,30.98,30.57,30.91,541141.0,27.4008,27.732,27.365,27.6693,541141.0
2023-03-24 13:30:00,30.91,31.15,30.89,31.14,631854.0,27.6693,27.8841,27.6514,27.8752,631854.0
2023-03-24 14:00:00,31.14,31.4,31.08,31.26,514987.0,27.8752,28.1079,27.8215,27.9826,514987.0
2023-03-24 14:30:00,31.26,31.43,31.08,31.12,449044.0,27.9826,28.1348,27.8215,27.8573,449044.0
2023-03-24 15:00:00,31.12,31.26,30.98,31.18,493363.0,27.8573,27.9826,27.732,27.911,493363.0
2023-03-24 15:30:00,31.18,31.24,31.04,31.11,1191785.0,27.911,27.9647,27.7857,27.8483,1191785.0
2023-03-27 09:30:00,32.4,32.49,31.17,31.26,1928545.0,29.0031,29.0837,27.902,27.9826,1928545.0
2023-03-27 10:00:00,31.26,31.66,31.09,31.13,854860.0,27.9826,28.3407,27.8304,27.8662,854860.0
2023-03-27 10:30:00,31.13,31.13,30.7,30.91,756946.0,27.8662,27.8662,27.4813,27.6693,756946.0
2023-03-27 11:00:00,30.92,31.04,30.78,31.01,426779.0,27.6783,27.7857,27.5529,27.7588,426779.0
2023-03-27 11:30:00,31.01,31.08,30.93,30.94,510529.0,27.7588,27.8215,27.6872,27.6962,510529.0
2023-03-27 12:00:00,30.94,31.06,30.81,30.89,389223.0,27.6962,27.8036,27.5798,27.6514,389223.0
2023-03-27 12:30:00,30.9,30.92,30.7,30.77,390831.0,27.6604,27.6783,27.4813,27.544,390831.0
2023-03-27 13:00:00,30.78,30.92,30.57,30.6,498666.0,27.5529,27.6783,27.365,27.3918,498666.0
2023-03-27 13:30:00,30.6,30.68,30.41,30.58,933472.0,27.3918,27.4634,27.2217,27.3739,933472.0
2023-03-27 14:00:00,30.57,30.57,30.4,30.47,863119.0,27.365,27.365,27.2128,27.2754,863119.0
2023-03-27 14:30:00,30.46,30.71,30.46,30.65,589693.0,27.2665,27.4903,27.2665,27.4366,589693.0
2023-03-27 15:00:00,30.65,30.82,30.59,30.8,578622.0,27.4366,27.5887,27.3829,27.5708,578622.0
2023-03-27 15:30:00,30.8,30.83,30.45,30.48,1635118.0,27.5708,27.5977,27.2575,27.2844,1635118.0
2023-03-28 09:30:00,30.5,30.82,30.24,30.64,696634.0,27.3023,27.5887,27.0696,27.4276,696634.0
2023-03-28 10:00:00,30.63,30.82,30.54,30.72,430360.0,27.4187,27.5887,27.3381,27.4992,430360.0
2023-03-28 10:30:00,30.73,30.76,30.54,30.7,339602.0,27.5082,27.535,27.3381,27.4813,339602.0
2023-03-28 11:00:00,30.7,30.78,30.52,30.57,193100.0,27.4813,27.5529,27.3202,27.365,193100.0
2023-03-28 11:30:00,30.56,30.6,30.5,30.58,161021.0,27.356,27.3918,27.3023,27.3739,161021.0
2023-03-28 12:00:00,30.59,30.64,30.53,30.55,165776.0,27.3829,27.4276,27.3291,27.347,165776.0
2023-03-28 12:30:00,30.56,30.62,30.53,30.55,274922.0,27.356,27.4097,27.3291,27.347,274922.0
2023-03-28 13:00:00,30.55,30.56,30.31,30.33,362619.0,27.347,27.356,27.1322,27.1501,362619.0
2023-03-28 13:30:00,30.33,30.44,30.32,30.43,372857.0,27.1501,27.2486,27.1412,27.2396,372857.0
2023-03-28 14:00:00,30.42,30.65,30.41,30.56,555246.0,27.2307,27.4366,27.2217,27.356,555246.0
2023-03-28 14:30:00,30.57,30.66,30.52,30.62,294692.0,27.365,27.4455,27.3202,27.4097,294692.0
2023-03-28 15:00:00,30.63,30.66,30.57,30.6,286310.0,27.4187,27.4455,27.365,27.3918,286310.0
2023-03-28 15:30:00,30.6,30.76,30.57,30.74,1255858.0,27.3918,27.535,27.365,27.5171,1255858.0
2023-03-29 09:30:00,31.13,31.34,30.95,31.0,563767.0,27.8662,28.0542,27.7051,27.7499,563767.0
2023-03-29 10:00:00,31.0,31.21,30.87,31.19,484592.0,27.7499,27.9379,27.6335,27.92,484592.0
2023-03-29 10:30:00,31.2,31.23,30.92,30.93,256215.0,27.9289,27.9558,27.6783,27.6872,256215.0
2023-03-29 11:00:00,30.93,31.24,30.93,31.04,323568.0,27.6872,27.9647,27.6872,27.7857,323568.0
2023-03-29 11:30:00,31.04,31.1,30.95,31.02,386797.0,27.7857,27.8394,27.7051,27.7678,386797.0
2023-03-29 12:00:00,31.01,31.07,30.99,31.03,255190.0,27.7588,27.8125,27.7409,27.7767,255190.0
2023-03-29 12:30:00,31.03,31.23,31.01,31.09,357878.0,27.7767,27.9558,27.7588,27.8304,357878.0
2023-03-29 13:00:00,31.1,31.16,31.04,31.05,180708.0,27.8394,27.8931,27.7857,27.7946,180708.0
2023-03-29 13:30:00,31.05,31.1,30.97,31.09,244937.0,27.7946,27.8394,27.723,27.8304,244937.0
2023-03-29 14:00:00,31.09,31.14,31.02,31.13,484190.0,27.8304,27.8752,27.7678,27.8662,484190.0
2023-03-29 14:30:00,31.13,31.24,31.09,31.23,217517.0,27.8662,27.9647,27.8304,27.9558,217517.0
2023-03-29 15:00:00,31.23,31.37,31.05,31.28,476421.0,27.9558,28.0811,27.7946,28.0005,476421.0
2023-03-29 15:30:00,31.28,31.43,30.98,31.15,3810200.0,28.0005,28.1348,27.732,27.8841,3810200.0
2023-03-30 09:30:00,31.74,31.81,31.18,31.31,787235.0,28.4123,28.4749,27.911,28.0274,787235.0
2023-03-30 10:00:00,31.31,31.33,30.98,31.08,724165.0,28.0274,28.0453,27.732,27.8215,724165.0
2023-03-30 10:30:00,31.08,31.21,31.0,31.1,756211.0,27.8215,27.9379,27.7499,27.8394,756211.0
2023-03-30 11:00:00,31.1,31.15,30.8,31.08,418017.0,27.8394,27.8841,27.5708,27.8215,418017.0
2023-03-30 11:30:00,31.08,31.13,30.9,30.98,215775.0,27.8215,27.8662,27.6604,27.732,215775.0
2023-03-30 12:00:00,30.97,31.0,30.69,30.69,271506.0,27.723,27.7499,27.4724,27.4724,271506.0
2023-03-30 12:30:00,30.69,30.71,30.4,30.62,893470.0,27.4724,27.4903,27.2128,27.4097,893470.0
2023-03-30 13:00:00,30.62,30.81,30.62,30.68,403395.0,27.4097,27.5798,27.4097,27.4634,403395.0
2023-03-30 13:30:00,30.68,30.72,30.52,30.66,283440.0,27.4634,27.4992,27.3202,27.4455,283440.0
2023-03-30 14:00:00,30.65,30.68,30.56,30.66,228209.0,27.4366,27.4634,27.356,27.4455,228209.0
2023-03-30 14:30:00,30.66,30.73,30.57,30.7,232884.0,27.4455,27.5082,27.365,27.4813,232884.0
2023-03-30 15:00:00,30.7,30.74,30.62,30.68,248589.0,27.4813,27.5171,27.4097,27.4634,248589.0
2023-03-30 15:30:00,30.68,30.82,30.68,30.77,988592.0,27.4634,27.5887,27.4634,27.544,988592.0
2023-03-31 09:30:00,31.11,31.26,30.39,30.44,607875.0,27.8483,27.9826,27.2038,27.2486,607875.0
2023-03-31 10:00:00,30.44,30.53,30.26,30.48,834779.0,27.2486,27.3291,27.0875,27.2844,834779.0
2023-03-31 10:30:00,30.48,30.55,30.28,30.48,721554.0,27.2844,27.347,27.1054,27.2844,721554.0
2023-03-31 11:00:00,30.48,30.55,30.3,30.5,733361.0,27.2844,27.347,27.1233,27.3023,733361.0
2023-03-31 11:30:00,30.5,30.51,30.28,30.28,318334.0,27.3023,27.3112,27.1054,27.1054,318334.0
2023-03-31 12:00:00,30.28,30.38,30.23,30.26,390543.0,27.1054,27.1949,27.0606,27.0875,390543.0
2023-03-31 12:30:00,30.26,30.29,30.11,30.18,597197.0,27.0875,27.1143,26.9532,27.0158,597197.0
2023-03-31 13:00:00,30.17,30.47,30.17,30.47,355907.0,27.0069,27.2754,27.0069,27.2754,355907.0
2023-03-31 13:30:00,30.47,30.47,30.26,30.28,286473.0,27.2754,27.2754,27.0875,27.1054,286473.0
2023-03-31 14:00:00,30.29,30.3,30.12,30.19,736288.0,27.1143,27.1233,26.9621,27.0248,736288.0
2023-03-31 14:30:00,30.19,30.19,30.04,30.05,274881.0,27.0248,27.0248,26.8905,26.8995,274881.0
2023-03-31 15:00:00,30.05,30.16,29.95,30.14,537625.0,26.8995,26.9979,26.81,26.98,537625.0
2023-03-31 15:30:00,30.13,30.39,30.04,30.36,2325327.0,26.9711,27.2038,26.8905,27.177,2325327.0
2023-04-03 09:30:00,30.61,30.84,30.38,30.49,558770.0,27.4008,27.6066,27.1949,27.2933,558770.0
2023-04-03 10:00:00,30.5,30.6,30.34,30.42,480981.0,27.3023,27.3918,27.1591,27.2307,480981.0
2023-04-03 10:30:00,30.43,30.48,29.99,30.04,363408.0,27.2396,27.2844,26.8458,26.8905,363408.0
2023-04-03 11:00:00,30.03,30.11,29.82,29.89,408350.0,26.8816,26.9532,26.6936,26.7562,408350.0
2023-04-03 11:30:00,29.89,30.08,29.88,30.02,304363.0,26.7562,26.9263,26.7473,26.8726,304363.0
2023-04-03 12:00:00,30.02,30.11,29.97,30.09,170261.0,26.8726,26.9532,26.8279,26.9353,170261.0
2023-04-03 12:30:00,30.1,30.23,30.08,30.09,157524.0,26.9442,27.0606,26.9263,26.9353,157524.0
2023-04-03 13:00:00,30.09,30.22,30.03,30.1,293662.0,26.9353,27.0516,26.8816,26.9442,293662.0
2023-04-03 13:30:00,30.1,30.13,30.0,30.09,366567.0,26.9442,26.9711,26.8547,26.9353,366567.0
2023-04-03 14:00:00,30.08,30.27,30.05,30.25,321197.0,26.9263,27.0964,26.8995,27.0785,321197.0
2023-04-03 14:30:00,30.26,30.38,30.25,30.31,279744.0,27.0875,27.1949,27.0785,27.1322,279744.0
2023-04-03 15:00:00,30.32,30.38,30.26,30.26,363364.0,27.1412,27.1949,27.0875,27.0875,363364.0
2023-04-03 15:30:00,30.27,30.32,30.16,30.19,919566.0,27.0964,27.1412,26.9979,27.0248,919566.0
2023-04-04 09:30:00,30.5,30.52,29.5,29.57,876744.0,27.3023,27.3202,26.4071,26.4698,876744.0
2023-04-04 10:00:00,29.57,29.81,29.43,29.49,730593.0,26.4698,26.6846,26.3445,26.3982,730593.0
2023-04-04 10:30:00,29.49,29.57,29.01,29.18,734426.0,26.3982,26.4698,25.9685,26.1207,734426.0
2023-04-04 11:00:00,29.18,29.21,28.89,28.93,782675.0,26.1207,26.1475,25.8611,25.8969,782675.0
2023-04-04 11:30:00,28.93,29.08,28.87,29.02,452531.0,25.8969,26.0312,25.8432,25.9775,452531.0
2023-04-04 12:00:00,29.03,29.2,28.97,29.2,528116.0,25.9864,26.1386,25.9327,26.1386,528116.0
2023-04-04 12:30:00,29.2,29.23,28.99,29.07,321197.0,26.1386,26.1654,25.9506,26.0222,321197.0
2023-04-04 13:00:00,29.07,29.12,29.01,29.03,239322.0,26.0222,26.067,25.9685,25.9864,239322.0
2023-04-04 13:30:00,29.04,29.21,29.02,29.03,419252.0,25.9954,26.1475,25.9775,25.9864,419252.0
2023-04-04 14:00:00,29.02,29.1,28.88,28.89,294662.0,25.9775,26.0491,25.8521,25.8611,294662.0
2023-04-04 14:30:00,28.89,28.94,28.81,28.93,423586.0,25.8611,25.9058,25.7895,25.8969,423586.0
2023-04-04 15:00:00,28.92,29.05,28.86,28.98,424221.0,25.8879,26.0043,25.8342,25.9417,424221.0
2023-04-04 15:30:00,28.97,29.21,28.95,29.16,1507423.0,25.9327,26.1475,25.9148,26.1028,1507423.0
2023-04-05 09:30:00,28.55,29.12,28.3,28.92,842325.0,25.5567,26.067,25.3329,25.8879,842325.0
2023-04-05 10:00:00,28.93,28.94,28.42,28.58,508942.0,25.8969,25.9058,25.4404,25.5836,508942.0
2023-04-05 10:30:00,28.58,28.84,28.27,28.44,462079.0,25.5836,25.8163,25.3061,25.4583,462079.0
2023-04-05 11:00:00,28.44,28.65,28.38,28.53,532117.0,25.4583,25.6463,25.4046,25.5388,532117.0
2023-04-05 11:30:00,28.53,28.59,28.48,28.53,335647.0,25.5388,25.5925,25.4941,25.5388,335647.0
2023-04-05 12:00:00,28.53,28.6,28.47,28.52,232400.0,25.5388,25.6015,25.4851,25.5299,232400.0
2023-04-05 12:30:00,28.51,28.55,28.32,28.37,380131.0,25.5209,25.5567,25.3508,25.3956,380131.0
2023-04-05 13:00:00,28.38,28.85,28.36,28.71,533634.0,25.4046,25.8253,25.3867,25.7,533634.0
2023-04-05 13:30:00,28.71,28.72,28.39,28.46,333594.0,25.7,25.7089,25.4135,25.4762,333594.0
2023-04-05 14:00:00,28.46,28.61,28.43,28.5,333025.0,25.4762,25.6104,25.4493,25.512,333025.0
2023-04-05 14:30:00,28.5,28.53,28.36,28.5,413429.0,25.512,25.5388,25.3867,25.512,413429.0
2023-04-05 15:00:00,28.49,28.68,28.46,28.6,517787.0,25.503,25.6731,25.4762,25.6015,517787.0
2023-04-05 15:30:00,28.6,28.69,28.55,28.63,1459990.0,25.6015,25.6821,25.5567,25.6283,1459990.0
2023-04-06 09:30:00,28.71,29.15,28.64,29.15,901329.0,25.7,26.0938,25.6373,26.0938,901329.0
2023-04-06 10:00:00,29.15,29.39,29.07,29.16,332446.0,26.0938,26.3087,26.0222,26.1028,332446.0
2023-04-06 10:30:00,29.16,29.24,29.02,29.13,277912.0,26.1028,26.1744,25.9775,26.0759,277912.0
2023-04-06 11:00:00,29.12,29.35,29.08,29.16,262836.0,26.067,26.2729,26.0312,26.1028,262836.0
2023-04-06 11:30:00,29.16,29.25,29.1,29.19,206316.0,26.1028,26.1833,26.0491,26.1296,206316.0
2023-04-06 12:00:00,29.2,29.22,29.08,29.11,328552.0,26.1386,26.1565,26.0312,26.058,328552.0
2023-04-06 12:30:00,29.11,29.42,29.1,29.22,244779.0,26.058,26.3355,26.0491,26.1565,244779.0
2023-04-06 13:00:00,29.22,29.34,29.2,29.27,185957.0,26.1565,26.2639,26.1386,26.2012,185957.0
2023-04-06 13:30:00,29.27,29.29,29.18,29.19,136329.0,26.2012,26.2192,26.1207,26.1296,136329.0
2023-04-06 14:00:00,29.18,29.28,29.18,29.28,154432.0,26.1207,26.2102,26.1207,26.2102,154432.0
2023-04-06 14:30:00,29.28,29.36,29.18,29.19,212313.0,26.2102,26.2818,26.1207,26.1296,212313.0
2023-04-06 15:00:00,29.19,29.21,29.07,29.11,314088.0,26.1296,26.1475,26.0222,26.058,314088.0
2023-04-06 15:30:00,29.11,29.19,29.01,29.08,631339.0,26.058,26.1296,25.9685,26.0312,631339.0
2023-04-10 09:30:00,28.94,29.52,28.82,29.37,471067.0,25.9058,26.425,25.7984,26.2908,471067.0
2023-04-10 10:00:00,29.36,29.44,29.3,29.39,216059.0,26.2818,26.3534,26.2281,26.3087,216059.0
2023-04-10 10:30:00,29.4,29.46,29.24,29.29,168054.0,26.3176,26.3713,26.1744,26.2192,168054.0
2023-04-10 11:00:00,29.29,29.35,29.22,29.22,160773.0,26.2192,26.2729,26.1565,26.1565,160773.0
2023-04-10 11:30:00,29.23,29.25,29.06,29.06,183946.0,26.1654,26.1833,26.0133,26.0133,183946.0
2023-04-10 12:00:00,29.07,29.1,28.95,28.99,141283.0,26.0222,26.0491,25.9148,25.9506,141283.0
2023-04-10 12:30:00,29.0,29.1,28.97,29.08,211730.0,25.9596,26.0491,25.9327,26.0312,211730.0
2023-04-10 13:00:00,29.08,29.25,29.07,29.2,298245.0,26.0312,26.1833,26.0222,26.1386,298245.0
2023-04-10 13:30:00,29.2,29.34,29.17,29.19,268536.0,26.1386,26.2639,26.1117,26.1296,268536.0
2023-04-10 14:00:00,29.19,29.33,29.15,29.23,306218.0,26.1296,26.255,26.0938,26.1654,306218.0
2023-04-10 14:30:00,29.23,29.29,29.18,29.27,264295.0,26.1654,26.2192,26.1207,26.2012,264295.0
2023-04-10 15:00:00,29.28,29.31,29.2,29.21,308808.0,26.2102,26.2371,26.1386,26.1475,308808.0
2023-04-10 15:30:00,29.22,29.32,29.17,29.3,788714.0,26.1565,26.246,26.1117,26.2281,788714.0
2023-04-11 09:30:00,29.29,29.37,29.13,29.14,320332.0,26.2192,26.2908,26.0759,26.0849,320332.0
2023-04-11 10:00:00,29.15,29.33,29.1,29.2,373638.0,26.0938,26.255,26.0491,26.1386,373638.0
2023-04-11 10:30:00,29.19,29.27,29.06,29.13,192291.0,26.1296,26.2012,26.0133,26.0759,192291.0
2023-04-11 11:00:00,29.13,29.22,29.08,29.18,194495.0,26.0759,26.1565,26.0312,26.1207,194495.0
2023-04-11 11:30:00,29.17,29.4,29.13,29.4,288267.0,26.1117,26.3176,26.0759,26.3176,288267.0
2023-04-11 12:00:00,29.4,29.49,29.33,29.35,185102.0,26.3176,26.3982,26.255,26.2729,185102.0
2023-04-11 12:30:00,29.35,29.36,29.26,29.32,262414.0,26.2729,26.2818,26.1923,26.246,262414.0
2023-04-11 13:00:00,29.33,29.38,29.27,29.33,172879.0,26.255,26.2997,26.2012,26.255,172879.0
2023-04-11 13:30:00,29.33,29.43,29.27,29.41,225370.0,26.255,26.3445,26.2012,26.3266,225370.0
2023-04-11 14:00:00,29.41,29.49,29.4,29.48,189299.0,26.3266,26.3982,26.3176,26.3892,189299.0
2023-04-11 14:30:00,29.47,29.52,29.42,29.46,220138.0,26.3803,26.425,26.3355,26.3713,220138.0
2023-04-11 15:00:00,29.46,29.54,29.43,29.54,325844.0,26.3713,26.4429,26.3445,26.4429,325844.0
2023-04-11 15:30:00,29.54,29.6,29.39,29.41,1950473.0,26.4429,26.4967,26.3087,26.3266,1950473.0
2023-04-12 09:30:00,29.69,30.06,29.58,29.72,710513.0,26.5772,26.9084,26.4787,26.6041,710513.0
2023-04-12 10:00:00,29.72,29.83,29.34,29.48,453639.0,26.6041,26.7025,26.2639,26.3892,453639.0
2023-04-12 10:30:00,29.49,29.58,29.25,29.25,299559.0,26.3982,26.4787,26.1833,26.1833,299559.0
2023-04-12 11:00:00,29.25,29.46,29.15,29.46,281197.0,26.1833,26.3713,26.0938,26.3713,281197.0
2023-04-12 11:30:00,29.47,29.5,29.33,29.4,222115.0,26.3803,26.4071,26.255,26.3176,222115.0
2023-04-12 12:00:00,29.4,29.49,29.36,29.42,140134.0,26.3176,26.3982,26.2818,26.3355,140134.0
2023-04-12 12:30:00,29.43,29.49,29.34,29.36,148800.0,26.3445,26.3982,26.2639,26.2818,148800.0
2023-04-12 13:00:00,29.36,29.54,29.34,29.54,122127.0,26.2818,26.4429,26.2639,26.4429,122127.0
2023-04-12 13:30:00,29.54,29.58,29.49,29.52,208716.0,26.4429,26.4787,26.3982,26.425,208716.0
2023-04-12 14:00:00,29.52,29.56,29.38,29.41,225155.0,26.425,26.4608,26.2997,26.3266,225155.0
2023-04-12 14:30:00,29.4,29.45,29.33,29.43,324128.0,26.3176,26.3624,26.255,26.3445,324128.0
2023-04-12 15:00:00,29.44,29.47,29.27,29.28,274796.0,26.3534,26.3803,26.2012,26.2102,274796.0
2023-04-12 15:30:00,29.27,29.45,29.26,29.38,860875.0,26.2012,26.3624,26.1923,26.2997,860875.0
2023-04-13 09:30:00,29.3,29.38,28.94,29.16,576422.0,26.2281,26.2997,25.9058,26.1028,576422.0
2023-04-13 10:00:00,29.16,29.32,29.14,29.24,405247.0,26.1028,26.246,26.0849,26.1744,405247.0
2023-04-13 10:30:00,29.24,29.32,29.16,29.22,597089.0,26.1744,26.246,26.1028,26.1565,597089.0
2023-04-13 11:00:00,29.22,29.27,29.17,29.27,236394.0,26.1565,26.2012,26.1117,26.2012,236394.0
2023-04-13 11:30:00,29.26,29.3,29.18,29.26,404107.0,26.1923,26.2281,26.1207,26.1923,404107.0
2023-04-13 12:00:00,29.26,29.38,29.25,29.29,417869.0,26.1923,26.2997,26.1833,26.2192,417869.0
2023-04-13 12:30:00,29.29,29.47,29.27,29.47,328985.0,26.2192,26.3803,26.2012,26.3803,328985.0
2023-04-13 13:00:00,29.47,29.57,29.4,29.54,461960.0,26.3803,26.4698,26.3176,26.4429,461960.0
2023-04-13 13:30:00,29.54,29.55,29.4,29.41,152211.0,26.4429,26.4519,26.3176,26.3266,152211.0
2023-04-13 14:00:00,29.41,29.53,29.38,29.52,250476.0,26.3266,26.434,26.2997,26.425,250476.0
2023-04-13 14:30:00,29.52,29.56,29.49,29.55,401687.0,26.425,26.4608,26.3982,26.4519,401687.0
2023-04-13 15:00:00,29.55,29.56,29.47,29.48,336327.0,26.4519,26.4608,26.3803,26.3892,336327.0
2023-04-13 15:30:00,29.48,29.57,29.41,29.56,988134.0,26.3892,26.4698,26.3266,26.4608,988134.0
2023-04-14 09:30:00,30.07,30.11,29.25,29.82,1234722.0,26.9174,26.9532,26.1833,26.6936,1234722.0
2023-04-14 10:00:00,29.83,29.87,29.44,29.49,796364.0,26.7025,26.7383,26.3534,26.3982,796364.0
2023-04-14 10:30:00,29.49,29.59,29.23,29.37,759121.0,26.3982,26.4877,26.1654,26.2908,759121.0
2023-04-14 11:00:00,29.37,29.43,29.25,29.35,359796.0,26.2908,26.3445,26.1833,26.2729,359796.0
2023-04-14 11:30:00,29.36,29.37,29.19,29.29,351761.0,26.2818,26.2908,26.1296,26.2192,351761.0
2023-04-14 12:00:00,29.28,29.33,29.17,29.26,363655.0,26.2102,26.255,26.1117,26.1923,363655.0
2023-04-14 12:30:00,29.27,29.31,29.22,29.3,369665.0,26.2012,26.2371,26.1565,26.2281,369665.0
2023-04-14 13:00:00,29.29,29.33,29.14,29.16,439614.0,26.2192,26.255,26.0849,26.1028,439614.0
2023-04-14 13:30:00,29.16,29.17,28.97,29.02,404727.0,26.1028,26.1117,25.9327,25.9775,404727.0
2023-04-14 14:00:00,29.02,29.11,28.98,29.04,434495.0,25.9775,26.058,25.9417,25.9954,434495.0
2023-04-14 14:30:00,29.04,29.13,29.01,29.07,283929.0,25.9954,26.0759,25.9685,26.0222,283929.0
2023-04-14 15:00:00,29.07,29.07,28.93,29.02,598406.0,26.0222,26.0222,25.8969,25.9775,598406.0
2023-04-14 15:30:00,29.02,29.12,29.0,29.1,1156051.0,25.9775,26.067,25.9596,26.0491,1156051.0
2023-04-17 09:30:00,29.02,29.08,28.61,29.0,466729.0,25.9775,26.0312,25.6104,25.9596,466729.0
2023-04-17 10:00:00,29.01,29.12,28.89,28.99,270374.0,25.9685,26.067,25.8611,25.9506,270374.0
2023-04-17 10:30:00,28.99,29.11,28.94,29.09,345047.0,25.9506,26.058,25.9058,26.0401,345047.0
2023-04-17 11:00:00,29.09,29.4,29.0,29.36,388500.0,26.0401,26.3176,25.9596,26.2818,388500.0
2023-04-17 11:30:00,29.35,29.53,29.21,29.44,336207.0,26.2729,26.434,26.1475,26.3534,336207.0
2023-04-17 12:00:00,29.44,29.71,29.43,29.69,618035.0,26.3534,26.5951,26.3445,26.5772,618035.0
2023-04-17 12:30:00,29.69,29.79,29.61,29.64,345891.0,26.5772,26.6667,26.5056,26.5325,345891.0
2023-04-17 13:00:00,29.65,29.78,29.61,29.71,400891.0,26.5414,26.6578,26.5056,26.5951,400891.0
2023-04-17 13:30:00,29.71,29.76,29.67,29.73,306879.0,26.5951,26.6399,26.5593,26.613,306879.0
2023-04-17 14:00:00,29.73,29.89,29.7,29.87,400733.0,26.613,26.7562,26.5862,26.7383,400733.0
2023-04-17 14:30:00,29.87,30.0,29.83,29.96,395788.0,26.7383,26.8547,26.7025,26.8189,395788.0
2023-04-17 15:00:00,29.97,30.22,29.95,30.17,535623.0,26.8279,27.0516,26.81,27.0069,535623.0
2023-04-17 15:30:00,30.17,30.33,30.08,30.33,1300428.0,27.0069,27.1501,26.9263,27.1501,1300428.0
2023-04-18 09:30:00,30.4,30.45,30.03,30.11,629719.0,27.2128,27.2575,26.8816,26.9532,629719.0
2023-04-18 10:00:00,30.11,30.23,29.95,30.02,492770.0,26.9532,27.0606,26.81,26.8726,492770.0
2023-04-18 10:30:00,30.03,30.09,29.9,30.09,324021.0,26.8816,26.9353,26.7652,26.9353,324021.0
2023-04-18 11:00:00,30.09,30.13,29.96,30.08,250666.0,26.9353,26.9711,26.8189,26.9263,250666.0
2023-04-18 11:30:00,30.08,30.14,30.01,30.05,239717.0,26.9263,26.98,26.8637,26.8995,239717.0
2023-04-18 12:00:00,30.05,30.16,30.0,30.14,228373.0,26.8995,26.9979,26.8547,26.98,228373.0
2023-04-18 12:30:00,30.14,30.3,30.1,30.16,204433.0,26.98,27.1233,26.9442,26.9979,204433.0
2023-04-18 13:00:00,30.16,30.24,30.14,30.17,249122.0,26.9979,27.0696,26.98,27.0069,249122.0
2023-04-18 13:30:00,30.16,30.21,30.1,30.19,260105.0,26.9979,27.0427,26.9442,27.0248,260105.0
2023-04-18 14:00:00,30.18,30.28,30.17,30.26,244876.0,27.0158,27.1054,27.0069,27.0875,244876.0
2023-04-18 14:30:00,30.26,30.3,30.15,30.26,282758.0,27.0875,27.1233,26.989,27.0875,282758.0
2023-04-18 15:00:00,30.27,30.38,30.26,30.34,481034.0,27.0964,27.1949,27.0875,27.1591,481034.0
2023-04-18 15:30:00,30.34,30.51,30.32,30.43,1506613.0,27.1591,27.3112,27.1412,27.2396,1506613.0
2023-04-19 09:30:00,29.12,30.47,28.95,30.08,1625190.0,26.067,27.2754,25.9148,26.9263,1625190.0
2023-04-19 10:00:00,30.08,30.3,29.73,29.94,885500.0,26.9263,27.1233,26.613,26.801,885500.0
2023-04-19 10:30:00,29.93,30.43,29.85,30.34,733475.0,26.7921,27.2396,26.7204,27.1591,733475.0
2023-04-19 11:00:00,30.35,30.4,29.52,29.52,700264.0,27.168,27.2128,26.425,26.425,700264.0
2023-04-19 11:30:00,29.52,29.77,29.52,29.68,330978.0,26.425,26.6488,26.425,26.5683,330978.0
2023-04-19 12:00:00,29.66,29.71,29.45,29.51,423813.0,26.5504,26.5951,26.3624,26.4161,423813.0
2023-04-19 12:30:00,29.51,29.74,29.48,29.71,285038.0,26.4161,26.622,26.3892,26.5951,285038.0
2023-04-19 13:00:00,29.72,29.9,29.71,29.76,279209.0,26.6041,26.7652,26.5951,26.6399,279209.0
2023-04-19 13:30:00,29.75,30.09,29.73,30.09,194478.0,26.6309,26.9353,26.613,26.9353,194478.0
2023-04-19 14:00:00,30.09,30.4,30.09,30.36,429251.0,26.9353,27.2128,26.9353,27.177,429251.0
2023-04-19 14:30:00,30.37,30.44,30.23,30.32,335384.0,27.1859,27.2486,27.0606,27.1412,335384.0
2023-04-19 15:00:00,30.32,30.39,30.26,30.32,448695.0,27.1412,27.2038,27.0875,27.1412,448695.0
2023-04-19 15:30:00,30.33,30.54,30.31,30.5,1625452.0,27.1501,27.3381,27.1322,27.3023,1625452.0
2023-04-20 09:30:00,29.78,29.95,29.49,29.59,965717.0,26.6578,26.81,26.3982,26.4877,965717.0
2023-04-20 10:00:00,29.6,29.61,29.16,29.41,777377.0,26.4967,26.5056,26.1028,26.3266,777377.0
2023-04-20 10:30:00,29.41,29.51,29.05,29.12,1308100.0,26.3266,26.4161,26.0043,26.067,1308100.0
2023-04-20 11:00:00,29.13,29.23,29.0,29.07,1125073.0,26.0759,26.1654,25.9596,26.0222,1125073.0
2023-04-20 11:30:00,29.07,29.13,28.89,28.9,677096.0,26.0222,26.0759,25.8611,25.87,677096.0
2023-04-20 12:00:00,28.9,29.0,28.8,28.94,521442.0,25.87,25.9596,25.7805,25.9058,521442.0
2023-04-20 12:30:00,28.94,29.14,28.89,29.07,306368.0,25.9058,26.0849,25.8611,26.0222,306368.0
2023-04-20 13:00:00,29.07,29.11,28.98,29.05,284211.0,26.0222,26.058,25.9417,26.0043,284211.0
2023-04-20 13:30:00,29.05,29.15,29.02,29.15,456950.0,26.0043,26.0938,25.9775,26.0938,456950.0
2023-04-20 14:00:00,29.15,29.23,29.07,29.18,517051.0,26.0938,26.1654,26.0222,26.1207,517051.0
2023-04-20 14:30:00,29.18,29.25,29.07,29.23,641195.0,26.1207,26.1833,26.0222,26.1654,641195.0
2023-04-20 15:00:00,29.24,29.31,29.09,29.11,730895.0,26.1744,26.2371,26.0401,26.058,730895.0
2023-04-20 15:30:00,29.11,29.18,28.92,29.07,1615954.0,26.058,26.1207,25.8879,26.0222,1615954.0
2023-04-21 09:30:00,29.1,29.26,28.45,29.18,919803.0,26.0491,26.1923,25.4672,26.1207,919803.0
2023-04-21 10:00:00,29.18,29.22,28.99,29.09,411328.0,26.1207,26.1565,25.9506,26.0401,411328.0
2023-04-21 10:30:00,29.09,29.13,28.7,28.79,790686.0,26.0401,26.0759,25.691,25.7716,790686.0
2023-04-21 11:00:00,28.8,28.96,28.75,28.87,480772.0,25.7805,25.9237,25.7358,25.8432,480772.0
2023-04-21 11:30:00,28.88,29.0,28.79,28.8,408038.0,25.8521,25.9596,25.7716,25.7805,408038.0
2023-04-21 12:00:00,28.8,28.94,28.67,28.68,409280.0,25.7805,25.9058,25.6642,25.6731,409280.0
2023-04-21 12:30:00,28.69,28.74,28.61,28.73,199765.0,25.6821,25.7268,25.6104,25.7179,199765.0
2023-04-21 13:00:00,28.73,28.79,28.63,28.64,350307.0,25.7179,25.7716,25.6283,25.6373,350307.0
2023-04-21 13:30:00,28.64,28.77,28.63,28.76,211886.0,25.6373,25.7537,25.6283,25.7447,211886.0
2023-04-21 14:00:00,28.76,28.84,28.74,28.8,338469.0,25.7447,25.8163,25.7268,25.7805,338469.0
2023-04-21 14:30:00,28.81,28.85,28.76,28.83,291573.0,25.7895,25.8253,25.7447,25.8074,291573.0
2023-04-21 15:00:00,28.82,28.85,28.76,28.8,389068.0,25.7984,25.8253,25.7447,25.7805,389068.0
2023-04-21 15:30:00,28.79,28.85,28.76,28.8,1802681.0,25.7716,25.8253,25.7447,25.7805,1802681.0
2023-04-24 09:30:00,28.7,28.86,28.47,28.5,711337.0,25.691,25.8342,25.4851,25.512,711337.0
2023-04-24 10:00:00,28.5,28.74,28.49,28.67,374681.0,25.512,25.7268,25.503,25.6642,374681.0
2023-04-24 10:30:00,28.67,28.74,28.43,28.5,604630.0,25.6642,25.7268,25.4493,25.512,604630.0
2023-04-24 11:00:00,28.5,28.51,28.36,28.46,272461.0,25.512,25.5209,25.3867,25.4762,272461.0
2023-04-24 11:30:00,28.46,28.49,28.37,28.45,240949.0,25.4762,25.503,25.3956,25.4672,240949.0
2023-04-24 12:00:00,28.44,28.61,28.42,28.6,230413.0,25.4583,25.6104,25.4404,25.6015,230413.0
2023-04-24 12:30:00,28.6,28.69,28.58,28.69,269233.0,25.6015,25.6821,25.5836,25.6821,269233.0
2023-04-24 13:00:00,28.69,28.72,28.62,28.71,201753.0,25.6821,25.7089,25.6194,25.7,201753.0
2023-04-24 13:30:00,28.7,28.74,28.61,28.62,305914.0,25.691,25.7268,25.6104,25.6194,305914.0
2023-04-24 14:00:00,28.63,28.65,28.38,28.4,284969.0,25.6283,25.6463,25.4046,25.4225,284969.0
2023-04-24 14:30:00,28.4,28.44,28.35,28.38,295792.0,25.4225,25.4583,25.3777,25.4046,295792.0
2023-04-24 15:00:00,28.38,28.63,28.37,28.59,713356.0,25.4046,25.6283,25.3956,25.5925,713356.0
2023-04-24 15:30:00,28.59,28.7,28.54,28.6,1346079.0,25.5925,25.691,25.5478,25.6015,1346079.0
2023-04-25 09:30:00,28.11,28.55,28.03,28.47,616374.0,25.1629,25.5567,25.0913,25.4851,616374.0
2023-04-25 10:00:00,28.47,28.56,28.21,28.33,370668.0,25.4851,25.5657,25.2524,25.3598,370668.0
2023-04-25 10:30:00,28.33,28.34,28.13,28.29,300686.0,25.3598,25.3688,25.1808,25.324,300686.0
2023-04-25 11:00:00,28.29,28.68,28.27,28.59,595341.0,25.324,25.6731,25.3061,25.5925,595341.0
2023-04-25 11:30:00,28.59,28.81,28.55,28.8,454404.0,25.5925,25.7895,25.5567,25.7805,454404.0
2023-04-25 12:00:00,28.8,28.89,28.75,28.75,784462.0,25.7805,25.8611,25.7358,25.7358,784462.0
2023-04-25 12:30:00,28.76,28.83,28.59,28.59,363904.0,25.7447,25.8074,25.5925,25.5925,363904.0
2023-04-25 13:00:00,28.59,28.61,27.9,28.35,1781793.0,25.5925,25.6104,24.9749,25.3777,1781793.0
2023-04-25 13:30:00,28.34,28.4,28.25,28.28,495011.0,25.3688,25.4225,25.2882,25.315,495011.0
2023-04-25 14:00:00,28.27,28.54,28.21,28.52,390733.0,25.3061,25.5478,25.2524,25.5299,390733.0
2023-04-25 14:30:00,28.52,28.55,28.32,28.41,425511.0,25.5299,25.5567,25.3508,25.4314,425511.0
2023-04-25 15:00:00,28.4,28.65,28.38,28.49,656229.0,25.4225,25.6463,25.4046,25.503,656229.0
2023-04-25 15:30:00,28.49,29.09,28.37,28.86,5019927.0,25.503,26.0401,25.3956,25.8342,5019927.0
2023-04-26 09:30:00,28.88,29.4,28.81,28.86,1513188.0,25.8521,26.3176,25.7895,25.8342,1513188.0
2023-04-26 10:00:00,28.85,28.94,28.48,28.58,814895.0,25.8253,25.9058,25.4941,25.5836,814895.0
2023-04-26 10:30:00,28.58,28.81,28.57,28.77,1075116.0,25.5836,25.7895,25.5746,25.7537,1075116.0
2023-04-26 11:00:00,28.79,29.07,28.71,29.0,5028585.0,25.7716,26.0222,25.7,25.9596,5028585.0
2023-04-26 11:30:00,29.0,29.64,28.95,29.5,954684.0,25.9596,26.5325,25.9148,26.4071,954684.0
2023-04-26 12:00:00,29.5,29.55,29.35,29.39,685929.0,26.4071,26.4519,26.2729,26.3087,685929.0
2023-04-26 12:30:00,29.38,29.66,29.35,29.51,623864.0,26.2997,26.5504,26.2729,26.4161,623864.0
2023-04-26 13:00:00,29.51,29.53,29.22,29.22,485003.0,26.4161,26.434,26.1565,26.1565,485003.0
2023-04-26 13:30:00,29.23,29.27,28.88,28.89,704926.0,26.1654,26.2012,25.8521,25.8611,704926.0
2023-04-26 14:00:00,28.89,29.08,28.87,29.05,464125.0,25.8611,26.0312,25.8432,26.0043,464125.0
2023-04-26 14:30:00,29.05,29.09,28.71,28.89,662663.0,26.0043,26.0401,25.7,25.8611,662663.0
2023-04-26 15:00:00,28.89,29.03,28.79,29.03,804443.0,25.8611,25.9864,25.7716,25.9864,804443.0
2023-04-26 15:30:00,29.02,29.27,28.92,29.15,2271385.0,25.9775,26.2012,25.8879,26.0938,2271385.0
2023-04-27 09:30:00,29.38,30.01,29.35,29.91,969549.0,26.2997,26.8637,26.2729,26.7741,969549.0
2023-04-27 10:00:00,29.93,29.94,29.55,29.71,528055.0,26.7921,26.801,26.4519,26.5951,528055.0
2023-04-27 10:30:00,29.71,29.81,29.64,29.72,361482.0,26.5951,26.6846,26.5325,26.6041,361482.0
2023-04-27 11:00:00,29.73,29.96,29.63,29.9,405900.0,26.613,26.8189,26.5235,26.7652,405900.0
2023-04-27 11:30:00,29.9,29.98,29.76,29.98,284730.0,26.7652,26.8368,26.6399,26.8368,284730.0
2023-04-27 12:00:00,29.98,30.1,29.94,30.0,593604.0,26.8368,26.9442,26.801,26.8547,593604.0
2023-04-27 12:30:00,30.01,30.05,29.9,30.03,219422.0,26.8637,26.8995,26.7652,26.8816,219422.0
2023-04-27 13:00:00,30.03,30.08,29.99,30.08,254319.0,26.8816,26.9263,26.8458,26.9263,254319.0
2023-04-27 13:30:00,30.08,30.23,30.08,30.19,311386.0,26.9263,27.0606,26.9263,27.0248,311386.0
2023-04-27 14:00:00,30.19,30.49,30.19,30.49,347945.0,27.0248,27.2933,27.0248,27.2933,347945.0
2023-04-27 14:30:00,30.49,30.5,30.29,30.35,286925.0,27.2933,27.3023,27.1143,27.168,286925.0
2023-04-27 15:00:00,30.35,30.36,30.19,30.3,707539.0,27.168,27.177,27.0248,27.1233,707539.0
2023-04-27 15:30:00,30.29,30.34,30.06,30.09,1455921.0,27.1143,27.1591,26.9084,26.9353,1455921.0
2023-04-28 09:30:00,29.87,30.71,29.78,30.5,773776.0,26.7383,27.4903,26.6578,27.3023,773776.0
2023-04-28 10:00:00,30.48,30.81,30.46,30.77,849111.0,27.2844,27.5798,27.2665,27.544,849111.0
2023-04-28 10:30:00,30.77,31.25,30.67,30.95,1106206.0,27.544,27.9737,27.4545,27.7051,1106206.0
2023-04-28 11:00:00,30.96,31.37,30.74,31.34,1016914.0,27.7141,28.0811,27.5171,28.0542,1016914.0
2023-04-28 11:30:00,31.34,31.53,31.29,31.48,903102.0,28.0542,28.2243,28.0095,28.1795,903102.0
2023-04-28 12:00:00,31.48,31.58,31.22,31.29,460504.0,28.1795,28.2691,27.9468,28.0095,460504.0
2023-04-28 12:30:00,31.29,31.41,31.2,31.27,350723.0,28.0095,28.1169,27.9289,27.9916,350723.0
2023-04-28 13:00:00,31.27,31.27,31.03,31.05,509599.0,27.9916,27.9916,27.7767,27.7946,509599.0
2023-04-28 13:30:00,31.06,31.17,30.98,31.01,396476.0,27.8036,27.902,27.732,27.7588,396476.0
2023-04-28 14:00:00,31.01,31.09,30.79,30.84,546797.0,27.7588,27.8304,27.5619,27.6066,546797.0
2023-04-28 14:30:00,30.85,30.85,30.69,30.77,515043.0,27.6156,27.6156,27.4724,27.544,515043.0
2023-04-28 15:00:00,30.77,31.1,30.75,31.02,911595.0,27.544,27.8394,27.5261,27.7678,911595.0
2023-04-28 15:30:00,31.02,31.1,30.9,30.94,1841425.0,27.7678,27.8394,27.6604,27.6962,1841425.0
2023-05-01 09:30:00,29.92,30.05,28.7,29.0,4995478.0,26.7831,26.8995,25.691,25.9596,4995478.0
2023-05-01 10:00:00,28.99,29.12,28.82,28.95,2107398.0,25.9506,26.067,25.7984,25.9148,2107398.0
2023-05-01 10:30:00,28.96,29.21,28.89,29.19,1532987.0,25.9237,26.1475,25.8611,26.1296,1532987.0
2023-05-01 11:00:00,29.19,29.32,28.83,29.01,1596798.0,26.1296,26.246,25.8074,25.9685,1596798.0
2023-05-01 11:30:00,29.01,29.19,28.87,29.11,509442.0,25.9685,26.1296,25.8432,26.058,509442.0
2023-05-01 12:00:00,29.1,29.44,29.05,29.41,671105.0,26.0491,26.3534,26.0043,26.3266,671105.0
2023-05-01 12:30:00,29.41,29.46,29.25,29.26,380773.0,26.3266,26.3713,26.1833,26.1923,380773.0
2023-05-01 13:00:00,29.25,29.3,29.15,29.25,309152.0,26.1833,26.2281,26.0938,26.1833,309152.0
2023-05-01 13:30:00,29.24,29.31,29.17,29.31,334192.0,26.1744,26.2371,26.1117,26.2371,334192.0
2023-05-01 14:00:00,29.3,29.53,29.29,29.4,1026737.0,26.2281,26.434,26.2192,26.3176,1026737.0
2023-05-01 14:30:00,29.4,29.66,29.32,29.51,993074.0,26.3176,26.5504,26.246,26.4161,993074.0
2023-05-01 15:00:00,29.51,29.53,29.14,29.21,1192209.0,26.4161,26.434,26.0849,26.1475,1192209.0
2023-05-01 15:30:00,29.2,29.21,28.75,28.82,2553156.0,26.1386,26.1475,25.7358,25.7984,2553156.0
2023-05-02 09:30:00,28.45,28.65,27.51,27.58,1415368.0,25.8644,26.0462,25.0098,25.0735,1415368.0
2023-05-02 10:00:00,27.6,27.68,26.95,27.0,1413761.0,25.0917,25.1644,24.5007,24.5462,1413761.0
2023-05-02 10:30:00,27.0,27.09,26.57,26.64,1481280.0,24.5462,24.628,24.1553,24.2189,1481280.0
2023-05-02 11:00:00,26.64,26.67,26.14,26.31,1216030.0,24.2189,24.2462,23.7643,23.9189,1216030.0
2023-05-02 11:30:00,26.31,26.54,26.02,26.27,989650.0,23.9189,24.128,23.6552,23.8825,989650.0
2023-05-02 12:00:00,26.27,26.77,26.21,26.71,1252348.0,23.8825,24.3371,23.828,24.2825,1252348.0
2023-05-02 12:30:00,26.71,26.79,26.47,26.49,720422.0,24.2825,24.3553,24.0644,24.0825,720422.0
2023-05-02 13:00:00,26.49,26.63,26.35,26.62,544504.0,24.0825,24.2098,23.9553,24.2007,544504.0
2023-05-02 13:30:00,26.62,26.99,26.62,26.89,808267.0,24.2007,24.5371,24.2007,24.4462,808267.0
2023-05-02 14:00:00,26.89,26.92,26.65,26.68,459237.0,24.4462,24.4735,24.228,24.2553,459237.0
2023-05-02 14:30:00,26.68,26.87,26.6,26.85,628188.0,24.2553,24.428,24.1825,24.4098,628188.0
2023-05-02 15:00:00,26.84,27.02,26.79,26.98,811755.0,24.4007,24.5644,24.3553,24.528,811755.0
2023-05-02 15:30:00,26.98,27.11,26.92,26.94,1576751.0,24.528,24.6462,24.4735,24.4916,1576751.0
2023-05-03 09:30:00,26.95,27.72,26.85,27.35,699199.0,24.5007,25.2008,24.4098,24.8644,699199.0
2023-05-03 10:00:00,27.35,27.59,27.24,27.44,424589.0,24.8644,25.0826,24.7644,24.9462,424589.0
2023-05-03 10:30:00,27.44,27.49,26.8,26.84,488441.0,24.9462,24.9917,24.3644,24.4007,488441.0
2023-05-03 11:00:00,26.85,26.91,26.63,26.83,572363.0,24.4098,24.4644,24.2098,24.3916,572363.0
2023-05-03 11:30:00,26.85,27.1,26.84,27.08,562334.0,24.4098,24.6371,24.4007,24.6189,562334.0
2023-05-03 12:00:00,27.09,27.21,27.06,27.12,634243.0,24.628,24.7371,24.6007,24.6553,634243.0
2023-05-03 12:30:00,27.11,27.12,26.75,27.03,713053.0,24.6462,24.6553,24.3189,24.5735,713053.0
2023-05-03 13:00:00,27.04,27.22,27.03,27.11,411764.0,24.5825,24.7462,24.5735,24.6462,411764.0
2023-05-03 13:30:00,27.12,27.28,27.04,27.25,302003.0,24.6553,24.8007,24.5825,24.7735,302003.0
2023-05-03 14:00:00,27.25,27.34,27.0,27.07,397280.0,24.7735,24.8553,24.5462,24.6098,397280.0
2023-05-03 14:30:00,27.07,27.26,26.8,26.93,861910.0,24.6098,24.7826,24.3644,24.4825,861910.0
2023-05-03 15:00:00,26.92,26.96,26.34,26.47,1044697.0,24.4735,24.5098,23.9462,24.0644,1044697.0
2023-05-03 15:30:00,26.46,26.56,26.02,26.21,1924566.0,24.0553,24.1462,23.6552,23.828,1924566.0
2023-05-04 09:30:00,25.17,25.57,23.47,24.53,4360629.0,22.8825,23.2461,21.337,22.3007,4360629.0
2023-05-04 10:00:00,24.52,24.68,23.37,23.55,2319446.0,22.2916,22.437,21.2461,21.4097,2319446.0
2023-05-04 10:30:00,23.55,24.43,23.4,24.14,2610798.0,21.4097,22.2098,21.2734,21.9461,2610798.0
2023-05-04 11:00:00,24.14,24.91,24.04,24.55,1787699.0,21.9461,22.6461,21.8552,22.3188,1787699.0
2023-05-04 11:30:00,24.55,24.73,23.93,24.55,1348641.0,22.3188,22.4825,21.7552,22.3188,1348641.0
2023-05-04 12:00:00,24.54,25.36,24.37,25.35,1521007.0,22.3098,23.0552,22.1552,23.0461,1521007.0
2023-05-04 12:30:00,25.34,25.36,24.77,24.95,918915.0,23.037,23.0552,22.5189,22.6825,918915.0
2023-05-04 13:00:00,24.96,25.02,24.65,24.89,1193848.0,22.6916,22.7461,22.4098,22.6279,1193848.0
2023-05-04 13:30:00,24.9,24.97,24.6,24.84,1173739.0,22.637,22.7007,22.3643,22.5825,1173739.0
2023-05-04 14:00:00,24.84,24.94,24.69,24.85,781130.0,22.5825,22.6734,22.4461,22.5916,781130.0
2023-05-04 14:30:00,24.84,24.9,24.53,24.64,1154526.0,22.5825,22.637,22.3007,22.4007,1154526.0
2023-05-04 15:00:00,24.64,25.03,24.53,24.87,1375023.0,22.4007,22.7552,22.3007,22.6098,1375023.0
2023-05-04 15:30:00,24.86,25.06,24.72,24.87,2471981.0,22.6007,22.7825,22.4734,22.6098,2471981.0
2023-05-05 09:30:00,26.26,26.38,25.63,25.7,1371299.0,23.8734,23.9825,23.3007,23.3643,1371299.0
2023-05-05 10:00:00,25.71,26.18,25.65,25.88,824652.0,23.3734,23.8007,23.3189,23.528,824652.0
2023-05-05 10:30:00,25.89,26.0,25.63,25.95,552844.0,23.5371,23.6371,23.3007,23.5916,552844.0
2023-05-05 11:00:00,25.95,26.08,25.86,25.96,665696.0,23.5916,23.7098,23.5098,23.6007,665696.0
2023-05-05 11:30:00,25.95,26.31,25.89,26.26,460711.0,23.5916,23.9189,23.5371,23.8734,460711.0
2023-05-05 12:00:00,26.25,26.45,26.22,26.38,417769.0,23.8643,24.0462,23.8371,23.9825,417769.0
2023-05-05 12:30:00,26.39,26.49,26.05,26.25,458386.0,23.9916,24.0825,23.6825,23.8643,458386.0
2023-05-05 13:00:00,26.25,26.29,26.13,26.18,390714.0,23.8643,23.9007,23.7553,23.8007,390714.0
2023-05-05 13:30:00,26.18,26.31,26.07,26.09,454196.0,23.8007,23.9189,23.7007,23.7189,454196.0
2023-05-05 14:00:00,26.09,26.26,26.09,26.13,291531.0,23.7189,23.8734,23.7189,23.7553,291531.0
2023-05-05 14:30:00,26.14,26.32,26.08,26.2,413587.0,23.7643,23.928,23.7098,23.8189,413587.0
2023-05-05 15:00:00,26.2,26.31,26.15,26.29,575627.0,23.8189,23.9189,23.7734,23.9007,575627.0
2023-05-05 15:30:00,26.29,26.44,26.26,26.44,1575157.0,23.9007,24.0371,23.8734,24.0371,1575157.0
2023-05-08 09:30:00,26.98,27.0,26.11,26.28,1209770.0,24.528,24.5462,23.7371,23.8916,1209770.0
2023-05-08 10:00:00,26.28,26.38,25.99,26.04,936870.0,23.8916,23.9825,23.628,23.6734,936870.0
2023-05-08 10:30:00,26.05,26.32,26.05,26.25,383588.0,23.6825,23.928,23.6825,23.8643,383588.0
2023-05-08 11:00:00,26.26,26.29,25.77,25.79,543123.0,23.8734,23.9007,23.428,23.4462,543123.0
2023-05-08 11:30:00,25.78,26.02,25.68,25.97,631741.0,23.4371,23.6552,23.3461,23.6098,631741.0
2023-05-08 12:00:00,25.96,26.11,25.96,26.04,333066.0,23.6007,23.7371,23.6007,23.6734,333066.0
2023-05-08 12:30:00,26.03,26.09,25.61,25.66,358696.0,23.6643,23.7189,23.2825,23.328,358696.0
2023-05-08 13:00:00,25.67,25.75,25.58,25.63,479403.0,23.3371,23.4098,23.2552,23.3007,479403.0
2023-05-08 13:30:00,25.63,26.1,25.63,26.09,467934.0,23.3007,23.728,23.3007,23.7189,467934.0
2023-05-08 14:00:00,26.1,26.19,25.91,26.01,1016575.0,23.728,23.8098,23.5552,23.6462,1016575.0
2023-05-08 14:30:00,26.0,26.02,25.83,25.83,602837.0,23.6371,23.6552,23.4825,23.4825,602837.0
2023-05-08 15:00:00,25.84,25.88,25.74,25.76,785629.0,23.4916,23.528,23.4007,23.4189,785629.0
2023-05-08 15:30:00,25.76,25.9,25.74,25.76,1552088.0,23.4189,23.5462,23.4007,23.4189,1552088.0
2023-05-09 09:30:00,25.52,25.92,25.42,25.63,731365.0,23.2007,23.5643,23.1098,23.3007,731365.0
2023-05-09 10:00:00,25.63,25.71,25.45,25.62,317661.0,23.3007,23.3734,23.1371,23.2916,317661.0
2023-05-09 10:30:00,25.62,25.75,25.49,25.62,166188.0,23.2916,23.4098,23.1734,23.2916,166188.0
2023-05-09 11:00:00,25.62,25.72,25.52,25.54,306081.0,23.2916,23.3825,23.2007,23.2189,306081.0
2023-05-09 11:30:00,25.54,25.58,25.32,25.49,238742.0,23.2189,23.2552,23.0189,23.1734,238742.0
2023-05-09 12:00:00,25.48,25.57,25.48,25.51,348954.0,23.1643,23.2461,23.1643,23.1916,348954.0
2023-05-09 12:30:00,25.51,25.57,25.42,25.48,160804.0,23.1916,23.2461,23.1098,23.1643,160804.0
2023-05-09 13:00:00,25.48,25.55,25.4,25.54,155626.0,23.1643,23.228,23.0916,23.2189,155626.0
2023-05-09 13:30:00,25.55,25.99,25.53,25.95,385500.0,23.228,23.628,23.2098,23.5916,385500.0
2023-05-09 14:00:00,25.95,25.96,25.82,25.91,231368.0,23.5916,23.6007,23.4734,23.5552,231368.0
2023-05-09 14:30:00,25.92,25.98,25.66,25.93,591583.0,23.5643,23.6189,23.328,23.5734,591583.0
2023-05-09 15:00:00,25.93,26.09,25.92,26.03,546863.0,23.5734,23.7189,23.5643,23.6643,546863.0
2023-05-09 15:30:00,26.03,26.11,25.93,26.05,939165.0,23.6643,23.7371,23.5734,23.6825,939165.0
2023-05-10 09:30:00,26.44,26.51,25.91,26.14,882162.0,24.0371,24.1007,23.5552,23.7643,882162.0
2023-05-10 10:00:00,26.14,26.23,25.85,25.87,629222.0,23.7643,23.8462,23.5007,23.5189,629222.0
2023-05-10 10:30:00,25.87,26.01,25.81,25.96,594378.0,23.5189,23.6462,23.4643,23.6007,594378.0
2023-05-10 11:00:00,25.96,26.0,25.85,25.85,418628.0,23.6007,23.6371,23.5007,23.5007,418628.0
2023-05-10 11:30:00,25.86,25.92,25.74,25.82,646253.0,23.5098,23.5643,23.4007,23.4734,646253.0
2023-05-10 12:00:00,25.82,25.84,25.74,25.75,501720.0,23.4734,23.4916,23.4007,23.4098,501720.0
2023-05-10 12:30:00,25.74,25.74,25.5,25.54,410747.0,23.4007,23.4007,23.1825,23.2189,410747.0
2023-05-10 13:00:00,25.55,25.56,25.23,25.29,481271.0,23.228,23.2371,22.937,22.9916,481271.0
2023-05-10 13:30:00,25.29,25.41,25.15,25.37,353167.0,22.9916,23.1007,22.8643,23.0643,353167.0
2023-05-10 14:00:00,25.37,25.46,25.34,25.41,312383.0,23.0643,23.1461,23.037,23.1007,312383.0
2023-05-10 14:30:00,25.42,25.49,25.3,25.31,509712.0,23.1098,23.1734,23.0007,23.0098,509712.0
2023-05-10 15:00:00,25.3,25.44,25.28,25.39,591273.0,23.0007,23.128,22.9825,23.0825,591273.0
2023-05-10 15:30:00,25.39,25.61,25.33,25.41,1306495.0,23.0825,23.2825,23.028,23.1007,1306495.0
2023-05-11 09:30:00,24.99,25.35,24.74,25.3,654931.0,22.7189,23.0461,22.4916,23.0007,654931.0
2023-05-11 10:00:00,25.3,25.36,24.93,25.16,408353.0,23.0007,23.0552,22.6643,22.8734,408353.0
2023-05-11 10:30:00,25.17,25.28,24.99,25.17,533053.0,22.8825,22.9825,22.7189,22.8825,533053.0
2023-05-11 11:00:00,25.18,25.33,25.1,25.16,334705.0,22.8916,23.028,22.8189,22.8734,334705.0
2023-05-11 11:30:00,25.15,25.34,25.15,25.21,329509.0,22.8643,23.037,22.8643,22.9189,329509.0
2023-05-11 12:00:00,25.21,25.25,25.08,25.14,323955.0,22.9189,22.9552,22.8007,22.8552,323955.0
2023-05-11 12:30:00,25.15,25.16,25.08,25.12,261253.0,22.8643,22.8734,22.8007,22.837,261253.0
2023-05-11 13:00:00,25.13,25.18,25.0,25.05,640339.0,22.8461,22.8916,22.7279,22.7734,640339.0
2023-05-11 13:30:00,25.05,25.07,24.86,24.9,594097.0,22.7734,22.7916,22.6007,22.637,594097.0
2023-05-11 14:00:00,24.9,24.97,24.82,24.94,246453.0,22.637,22.7007,22.5643,22.6734,246453.0
2023-05-11 14:30:00,24.95,24.96,24.87,24.89,282515.0,22.6825,22.6916,22.6098,22.6279,282515.0
2023-05-11 15:00:00,24.89,24.93,24.73,24.75,587096.0,22.6279,22.6643,22.4825,22.5007,587096.0
2023-05-11 15:30:00,24.76,24.95,24.72,24.81,1554624.0,22.5098,22.6825,22.4734,22.5552,1554624.0
2023-05-12 09:30:00,25.0,25.04,24.75,24.76,342031.0,22.7279,22.7643,22.5007,22.5098,342031.0
2023-05-12 10:00:00,24.75,24.82,24.64,24.71,296461.0,22.5007,22.5643,22.4007,22.4643,296461.0
2023-05-12 10:30:00,24.7,24.81,24.63,24.8,350942.0,22.4552,22.5552,22.3916,22.5461,350942.0
2023-05-12 11:00:00,24.81,24.86,24.63,24.67,333832.0,22.5552,22.6007,22.3916,22.4279,333832.0
2023-05-12 11:30:00,24.66,24.67,24.54,24.61,353426.0,22.4188,22.4279,22.3098,22.3734,353426.0
2023-05-12 12:00:00,24.61,24.64,24.54,24.58,403952.0,22.3734,22.4007,22.3098,22.3461,403952.0
2023-05-12 12:30:00,24.57,24.75,24.56,24.57,466111.0,22.337,22.5007,22.3279,22.337,466111.0
2023-05-12 13:00:00,24.57,24.74,24.52,24.68,271417.0,22.337,22.4916,22.2916,22.437,271417.0
2023-05-12 13:30:00,24.68,24.74,24.54,24.6,382434.0,22.437,22.4916,22.3098,22.3643,382434.0
2023-05-12 14:00:00,24.6,24.64,24.54,24.61,295803.0,22.3643,22.4007,22.3098,22.3734,295803.0
2023-05-12 14:30:00,24.62,24.7,24.56,24.67,259949.0,22.3825,22.4552,22.3279,22.4279,259949.0
2023-05-12 15:00:00,24.67,24.76,24.6,24.69,329835.0,22.4279,22.5098,22.3643,22.4461,329835.0
2023-05-12 15:30:00,24.7,24.81,24.58,24.79,795603.0,22.4552,22.5552,22.3461,22.537,795603.0
2023-05-15 09:30:00,24.8,25.34,24.79,25.14,440678.0,22.5461,23.037,22.537,22.8552,440678.0
2023-05-15 10:00:00,25.14,25.31,25.11,25.27,409161.0,22.8552,23.0098,22.828,22.9734,409161.0
2023-05-15 10:30:00,25.26,25.59,25.23,25.48,296569.0,22.9643,23.2643,22.937,23.1643,296569.0
2023-05-15 11:00:00,25.48,25.63,25.45,25.6,272516.0,23.1643,23.3007,23.1371,23.2734,272516.0
2023-05-15 11:30:00,25.61,25.64,25.43,25.47,241504.0,23.2825,23.3098,23.1189,23.1552,241504.0
2023-05-15 12:00:00,25.47,25.54,25.44,25.47,236161.0,23.1552,23.2189,23.128,23.1552,236161.0
2023-05-15 12:30:00,25.48,25.67,25.47,25.65,213160.0,23.1643,23.3371,23.1552,23.3189,213160.0
2023-05-15 13:00:00,25.66,25.73,25.62,25.63,331976.0,23.328,23.3916,23.2916,23.3007,331976.0
2023-05-15 13:30:00,25.63,25.74,25.54,25.6,327859.0,23.3007,23.4007,23.2189,23.2734,327859.0
2023-05-15 14:00:00,25.59,25.61,25.51,25.55,272456.0,23.2643,23.2825,23.1916,23.228,272456.0
2023-05-15 14:30:00,25.55,25.7,25.54,25.64,264041.0,23.228,23.3643,23.2189,23.3098,264041.0
2023-05-15 15:00:00,25.64,25.78,25.63,25.75,347120.0,23.3098,23.4371,23.3007,23.4098,347120.0
2023-05-15 15:30:00,25.74,25.78,25.7,25.77,848204.0,23.4007,23.4371,23.3643,23.428,848204.0
2023-05-16 09:30:00,25.8,25.99,25.45,25.47,481398.0,23.4552,23.628,23.1371,23.1552,481398.0
2023-05-16 10:00:00,25.46,25.56,25.36,25.47,281766.0,23.1461,23.2371,23.0552,23.1552,281766.0
2023-05-16 10:30:00,25.48,25.72,25.45,25.71,475158.0,23.1643,23.3825,23.1371,23.3734,475158.0
2023-05-16 11:00:00,25.71,25.78,25.47,25.57,256873.0,23.3734,23.4371,23.1552,23.2461,256873.0
2023-05-16 11:30:00,25.57,25.57,25.4,25.41,228249.0,23.2461,23.2461,23.0916,23.1007,228249.0
2023-05-16 12:00:00,25.41,25.43,25.33,25.36,165269.0,23.1007,23.1189,23.028,23.0552,165269.0
2023-05-16 12:30:00,25.36,25.37,25.23,25.35,251195.0,23.0552,23.0643,22.937,23.0461,251195.0
2023-05-16 13:00:00,25.35,25.43,25.27,25.29,251172.0,23.0461,23.1189,22.9734,22.9916,251172.0
2023-05-16 13:30:00,25.29,25.33,25.18,25.3,265397.0,22.9916,23.028,22.8916,23.0007,265397.0
2023-05-16 14:00:00,25.3,25.35,25.26,25.29,179421.0,23.0007,23.0461,22.9643,22.9916,179421.0
2023-05-16 14:30:00,25.29,25.46,25.26,25.44,231901.0,22.9916,23.1461,22.9643,23.128,231901.0
2023-05-16 15:00:00,25.44,25.44,25.31,25.33,253440.0,23.128,23.128,23.0098,23.028,253440.0
2023-05-16 15:30:00,25.34,25.38,25.04,25.05,857868.0,23.037,23.0734,22.7643,22.7734,857868.0
2023-05-17 09:30:00,25.57,25.92,25.55,25.66,903844.0,23.2461,23.5643,23.228,23.328,903844.0
2023-05-17 10:00:00,25.67,25.76,25.34,25.74,544951.0,23.3371,23.4189,23.037,23.4007,544951.0
2023-05-17 10:30:00,25.75,25.81,25.64,25.72,594541.0,23.4098,23.4643,23.3098,23.3825,594541.0
2023-05-17 11:00:00,25.71,26.18,25.71,26.11,771843.0,23.3734,23.8007,23.3734,23.7371,771843.0
2023-05-17 11:30:00,26.11,26.25,25.97,26.06,606353.0,23.7371,23.8643,23.6098,23.6916,606353.0
2023-05-17 12:00:00,26.06,26.12,25.96,26.09,569478.0,23.6916,23.7462,23.6007,23.7189,569478.0
2023-05-17 12:30:00,26.09,26.39,26.07,26.33,688619.0,23.7189,23.9916,23.7007,23.9371,688619.0
2023-05-17 13:00:00,26.32,26.48,26.25,26.27,421874.0,23.928,24.0734,23.8643,23.8825,421874.0
2023-05-17 13:30:00,26.28,26.37,26.16,26.17,356042.0,23.8916,23.9734,23.7825,23.7916,356042.0
2023-05-17 14:00:00,26.16,26.42,26.15,26.35,415473.0,23.7825,24.0189,23.7734,23.9553,415473.0
2023-05-17 14:30:00,26.35,26.44,26.26,26.37,276210.0,23.9553,24.0371,23.8734,23.9734,276210.0
2023-05-17 15:00:00,26.37,26.53,26.35,26.42,559571.0,23.9734,24.1189,23.9553,24.0189,559571.0
2023-05-17 15:30:00,26.42,26.5,26.35,26.39,1090112.0,24.0189,24.0916,23.9553,23.9916,1090112.0
2023-05-18 09:30:00,26.22,26.29,25.87,25.95,593749.0,23.8371,23.9007,23.5189,23.5916,593749.0
2023-05-18 10:00:00,25.93,26.41,25.89,26.39,533782.0,23.5734,24.0098,23.5371,23.9916,533782.0
2023-05-18 10:30:00,26.39,26.41,26.21,26.27,372035.0,23.9916,24.0098,23.828,23.8825,372035.0
2023-05-18 11:00:00,26.27,26.29,26.08,26.21,378845.0,23.8825,23.9007,23.7098,23.828,378845.0
2023-05-18 11:30:00,26.22,26.28,26.07,26.1,438180.0,23.8371,23.8916,23.7007,23.728,438180.0
2023-05-18 12:00:00,26.1,26.12,25.91,26.01,396010.0,23.728,23.7462,23.5552,23.6462,396010.0
2023-05-18 12:30:00,26.01,26.15,26.0,26.11,236645.0,23.6462,23.7734,23.6371,23.7371,236645.0
2023-05-18 13:00:00,26.12,26.3,26.08,26.18,273284.0,23.7462,23.9098,23.7098,23.8007,273284.0
2023-05-18 13:30:00,26.19,26.2,26.07,26.13,244526.0,23.8098,23.8189,23.7007,23.7553,244526.0
2023-05-18 14:00:00,26.13,26.3,26.12,26.24,158470.0,23.7553,23.9098,23.7462,23.8553,158470.0
2023-05-18 14:30:00,26.24,26.26,26.18,26.23,311354.0,23.8553,23.8734,23.8007,23.8462,311354.0
2023-05-18 15:00:00,26.23,26.3,26.1,26.16,564882.0,23.8462,23.9098,23.728,23.7825,564882.0
2023-05-18 15:30:00,26.17,26.39,26.14,26.34,1775631.0,23.7916,23.9916,23.7643,23.9462,1775631.0
2023-05-19 09:30:00,26.46,26.56,26.21,26.38,595385.0,24.0553,24.1462,23.828,23.9825,595385.0
2023-05-19 10:00:00,26.38,26.51,26.24,26.51,284571.0,23.9825,24.1007,23.8553,24.1007,284571.0
2023-05-19 10:30:00,26.51,26.53,26.31,26.42,315351.0,24.1007,24.1189,23.9189,24.0189,315351.0
2023-05-19 11:00:00,26.42,26.48,25.59,25.84,685890.0,24.0189,24.0734,23.2643,23.4916,685890.0
2023-05-19 11:30:00,25.84,25.87,25.62,25.73,343421.0,23.4916,23.5189,23.2916,23.3916,343421.0
2023-05-19 12:00:00,25.74,26.08,25.73,25.94,281631.0,23.4007,23.7098,23.3916,23.5825,281631.0
2023-05-19 12:30:00,25.93,26.03,25.81,26.02,186469.0,23.5734,23.6643,23.4643,23.6552,186469.0
2023-05-19 13:00:00,26.02,26.17,26.02,26.06,224700.0,23.6552,23.7916,23.6552,23.6916,224700.0
2023-05-19 13:30:00,26.05,26.11,25.98,26.0,301161.0,23.6825,23.7371,23.6189,23.6371,301161.0
2023-05-19 14:00:00,26.0,26.14,25.94,26.03,328082.0,23.6371,23.7643,23.5825,23.6643,328082.0
2023-05-19 14:30:00,26.03,26.19,25.99,26.19,318693.0,23.6643,23.8098,23.628,23.8098,318693.0
2023-05-19 15:00:00,26.18,26.24,26.11,26.14,331884.0,23.8007,23.8553,23.7371,23.7643,331884.0
2023-05-19 15:30:00,26.14,26.25,26.09,26.18,891200.0,23.7643,23.8643,23.7189,23.8007,891200.0
2023-05-22 09:30:00,26.51,26.51,26.1,26.33,367802.0,24.1007,24.1007,23.728,23.9371,367802.0
2023-05-22 10:00:00,26.33,26.68,26.16,26.64,341012.0,23.9371,24.2553,23.7825,24.2189,341012.0
2023-05-22 10:30:00,26.65,26.77,26.42,26.51,233707.0,24.228,24.3371,24.0189,24.1007,233707.0
2023-05-22 11:00:00,26.51,26.7,26.5,26.69,227987.0,24.1007,24.2734,24.0916,24.2644,227987.0
2023-05-22 11:30:00,26.69,26.88,26.62,26.88,328867.0,24.2644,24.4371,24.2007,24.4371,328867.0
2023-05-22 12:00:00,26.88,27.05,26.85,26.99,281706.0,24.4371,24.5916,24.4098,24.5371,281706.0
2023-05-22 12:30:00,26.98,27.03,26.85,26.92,175911.0,24.528,24.5735,24.4098,24.4735,175911.0
2023-05-22 13:00:00,26.93,26.99,26.79,26.89,219722.0,24.4825,24.5371,24.3553,24.4462,219722.0
2023-05-22 13:30:00,26.89,27.04,26.86,27.0,167029.0,24.4462,24.5825,24.4189,24.5462,167029.0
2023-05-22 14:00:00,27.0,27.08,26.93,27.08,128205.0,24.5462,24.6189,24.4825,24.6189,128205.0
2023-05-22 14:30:00,27.07,27.19,27.03,27.17,173075.0,24.6098,24.7189,24.5735,24.7007,173075.0
2023-05-22 15:00:00,27.16,27.21,27.03,27.08,239947.0,24.6916,24.7371,24.5735,24.6189,239947.0
2023-05-22 15:30:00,27.08,27.19,27.04,27.19,829920.0,24.6189,24.7189,24.5825,24.7189,829920.0
2023-05-23 09:30:00,27.28,27.9,27.27,27.79,579533.0,24.8007,25.3644,24.7916,25.2644,579533.0
2023-05-23 10:00:00,27.8,28.1,27.69,28.09,957709.0,25.2735,25.5462,25.1735,25.5371,957709.0
2023-05-23 10:30:00,28.09,28.19,27.94,28.1,426458.0,25.5371,25.628,25.4008,25.5462,426458.0
2023-05-23 11:00:00,28.09,28.3,28.08,28.27,802000.0,25.5371,25.728,25.528,25.7008,802000.0
2023-05-23 11:30:00,28.28,28.35,28.18,28.34,487694.0,25.7099,25.7735,25.6189,25.7644,487694.0
2023-05-23 12:00:00,28.34,28.4,28.19,28.29,449531.0,25.7644,25.819,25.628,25.7189,449531.0
2023-05-23 12:30:00,28.28,28.29,27.92,28.05,408562.0,25.7099,25.7189,25.3826,25.5008,408562.0
2023-05-23 13:00:00,28.05,28.3,28.04,28.18,397723.0,25.5008,25.728,25.4917,25.6189,397723.0
2023-05-23 13:30:00,28.17,28.25,28.08,28.23,360599.0,25.6099,25.6826,25.528,25.6644,360599.0
2023-05-23 14:00:00,28.23,28.25,28.0,28.02,467273.0,25.6644,25.6826,25.4553,25.4735,467273.0
2023-05-23 14:30:00,28.02,28.25,28.01,28.21,415218.0,25.4735,25.6826,25.4644,25.6462,415218.0
2023-05-23 15:00:00,28.21,28.23,28.03,28.1,484956.0,25.6462,25.6644,25.4826,25.5462,484956.0
2023-05-23 15:30:00,28.1,28.1,27.86,27.87,1372670.0,25.5462,25.5462,25.328,25.3371,1372670.0
2023-05-24 09:30:00,27.61,27.81,27.1,27.2,649845.0,25.1007,25.2826,24.6371,24.728,649845.0
2023-05-24 10:00:00,27.21,27.31,26.93,27.03,495459.0,24.7371,24.828,24.4825,24.5735,495459.0
2023-05-24 10:30:00,27.03,27.21,27.03,27.08,307884.0,24.5735,24.7371,24.5735,24.6189,307884.0
2023-05-24 11:00:00,27.08,27.34,26.92,27.15,323619.0,24.6189,24.8553,24.4735,24.6826,323619.0
2023-05-24 11:30:00,27.16,27.18,26.95,27.05,345075.0,24.6916,24.7098,24.5007,24.5916,345075.0
2023-05-24 12:00:00,27.05,27.13,27.0,27.08,159407.0,24.5916,24.6644,24.5462,24.6189,159407.0
2023-05-24 12:30:00,27.09,27.26,27.05,27.12,275207.0,24.628,24.7826,24.5916,24.6553,275207.0
2023-05-24 13:00:00,27.11,27.12,26.96,26.99,335071.0,24.6462,24.6553,24.5098,24.5371,335071.0
2023-05-24 13:30:00,26.99,27.13,26.98,27.06,215018.0,24.5371,24.6644,24.528,24.6007,215018.0
2023-05-24 14:00:00,27.07,27.15,27.01,27.07,237196.0,24.6098,24.6826,24.5553,24.6098,237196.0
2023-05-24 14:30:00,27.07,27.12,26.96,27.01,213602.0,24.6098,24.6553,24.5098,24.5553,213602.0
2023-05-24 15:00:00,27.01,27.2,26.94,27.09,398349.0,24.5553,24.728,24.4916,24.628,398349.0
2023-05-24 15:30:00,27.08,27.21,26.93,26.93,1250034.0,24.6189,24.7371,24.4825,24.4825,1250034.0
2023-05-25 09:30:00,26.8,27.23,26.73,27.07,557552.0,24.3644,24.7553,24.3007,24.6098,557552.0
2023-05-25 10:00:00,27.06,27.12,26.8,27.09,336442.0,24.6007,24.6553,24.3644,24.628,336442.0
2023-05-25 10:30:00,27.09,27.1,26.83,26.96,381803.0,24.628,24.6371,24.3916,24.5098,381803.0
2023-05-25 11:00:00,26.96,27.01,26.71,26.8,306035.0,24.5098,24.5553,24.2825,24.3644,306035.0
2023-05-25 11:30:00,26.8,26.8,26.56,26.77,322197.0,24.3644,24.3644,24.1462,24.3371,322197.0
2023-05-25 12:00:00,26.76,26.94,26.76,26.82,280471.0,24.328,24.4916,24.328,24.3825,280471.0
2023-05-25 12:30:00,26.82,26.93,26.7,26.73,239450.0,24.3825,24.4825,24.2734,24.3007,239450.0
2023-05-25 13:00:00,26.73,26.98,26.68,26.93,241244.0,24.3007,24.528,24.2553,24.4825,241244.0
2023-05-25 13:30:00,26.94,26.97,26.84,26.85,222291.0,24.4916,24.5189,24.4007,24.4098,222291.0
2023-05-25 14:00:00,26.85,27.05,26.85,26.95,270946.0,24.4098,24.5916,24.4098,24.5007,270946.0
2023-05-25 14:30:00,26.95,26.99,26.84,26.96,294508.0,24.5007,24.5371,24.4007,24.5098,294508.0
2023-05-25 15:00:00,26.97,27.02,26.9,26.94,310560.0,24.5189,24.5644,24.4553,24.4916,310560.0
2023-05-25 15:30:00,26.94,26.99,26.82,26.86,974233.0,24.4916,24.5371,24.3825,24.4189,974233.0
2023-05-26 09:30:00,26.85,26.99,26.32,26.37,496263.0,24.4098,24.5371,23.928,23.9734,496263.0
2023-05-26 10:00:00,26.36,26.93,26.28,26.93,474578.0,23.9643,24.4825,23.8916,24.4825,474578.0
2023-05-26 10:30:00,26.92,26.98,26.6,26.61,263552.0,24.4735,24.528,24.1825,24.1916,263552.0
2023-05-26 11:00:00,26.6,26.8,26.58,26.61,295879.0,24.1825,24.3644,24.1644,24.1916,295879.0
2023-05-26 11:30:00,26.6,26.72,26.54,26.67,281047.0,24.1825,24.2916,24.128,24.2462,281047.0
2023-05-26 12:00:00,26.66,26.89,26.65,26.78,170490.0,24.2371,24.4462,24.228,24.3462,170490.0
2023-05-26 12:30:00,26.78,26.85,26.74,26.8,153223.0,24.3462,24.4098,24.3098,24.3644,153223.0
2023-05-26 13:00:00,26.8,26.86,26.75,26.82,159767.0,24.3644,24.4189,24.3189,24.3825,159767.0
2023-05-26 13:30:00,26.82,26.91,26.8,26.87,158561.0,24.3825,24.4644,24.3644,24.428,158561.0
2023-05-26 14:00:00,26.87,26.92,26.8,26.89,124435.0,24.428,24.4735,24.3644,24.4462,124435.0
2023-05-26 14:30:00,26.89,27.02,26.88,26.92,147572.0,24.4462,24.5644,24.4371,24.4735,147572.0
2023-05-26 15:00:00,26.92,27.0,26.91,26.92,288548.0,24.4735,24.5462,24.4644,24.4735,288548.0
2023-05-26 15:30:00,26.91,27.08,26.91,27.01,809014.0,24.4644,24.6189,24.4644,24.5553,809014.0
2023-05-30 09:30:00,27.12,27.65,26.64,26.93,726058.0,24.6553,25.1371,24.2189,24.4825,726058.0
2023-05-30 10:00:00,26.93,27.2,26.74,26.96,666467.0,24.4825,24.728,24.3098,24.5098,666467.0
2023-05-30 10:30:00,26.97,27.13,26.89,27.01,490242.0,24.5189,24.6644,24.4462,24.5553,490242.0
2023-05-30 11:00:00,27.01,27.11,26.65,26.76,401684.0,24.5553,24.6462,24.228,24.328,401684.0
2023-05-30 11:30:00,26.77,26.96,26.76,26.91,332586.0,24.3371,24.5098,24.328,24.4644,332586.0
2023-05-30 12:00:00,26.92,26.98,26.82,26.98,347268.0,24.4735,24.528,24.3825,24.528,347268.0
2023-05-30 12:30:00,26.98,27.08,26.84,27.0,299289.0,24.528,24.6189,24.4007,24.5462,299289.0
2023-05-30 13:00:00,27.01,27.01,26.84,26.86,261304.0,24.5553,24.5553,24.4007,24.4189,261304.0
2023-05-30 13:30:00,26.87,26.96,26.85,26.89,171567.0,24.428,24.5098,24.4098,24.4462,171567.0
2023-05-30 14:00:00,26.9,27.05,26.85,27.04,142408.0,24.4553,24.5916,24.4098,24.5825,142408.0
2023-05-30 14:30:00,27.03,27.17,27.0,27.12,214301.0,24.5735,24.7007,24.5462,24.6553,214301.0
2023-05-30 15:00:00,27.11,27.18,27.08,27.16,223832.0,24.6462,24.7098,24.6189,24.6916,223832.0
2023-05-30 15:30:00,27.16,27.21,27.11,27.15,716759.0,24.6916,24.7371,24.6462,24.6826,716759.0
2023-05-31 09:30:00,26.75,26.86,26.45,26.5,333326.0,24.3189,24.4189,24.0462,24.0916,333326.0
2023-05-31 10:00:00,26.51,26.52,25.99,26.09,809470.0,24.1007,24.1098,23.628,23.7189,809470.0
2023-05-31 10:30:00,26.09,26.09,25.7,25.8,458640.0,23.7189,23.7189,23.3643,23.4552,458640.0
2023-05-31 11:00:00,25.8,25.9,25.59,25.6,317906.0,23.4552,23.5462,23.2643,23.2734,317906.0
2023-05-31 11:30:00,25.6,25.86,25.59,25.83,303137.0,23.2734,23.5098,23.2643,23.4825,303137.0
2023-05-31 12:00:00,25.84,25.88,25.72,25.85,191394.0,23.4916,23.528,23.3825,23.5007,191394.0
2023-05-31 12:30:00,25.84,25.91,25.78,25.84,136677.0,23.4916,23.5552,23.4371,23.4916,136677.0
2023-05-31 13:00:00,25.83,25.94,25.8,25.87,298894.0,23.4825,23.5825,23.4552,23.5189,298894.0
2023-05-31 13:30:00,25.87,25.94,25.79,25.86,347431.0,23.5189,23.5825,23.4462,23.5098,347431.0
2023-05-31 14:00:00,25.86,25.97,25.85,25.92,233652.0,23.5098,23.6098,23.5007,23.5643,233652.0
2023-05-31 14:30:00,25.92,26.0,25.79,25.88,215725.0,23.5643,23.6371,23.4462,23.528,215725.0
2023-05-31 15:00:00,25.88,25.97,25.82,25.84,282929.0,23.528,23.6098,23.4734,23.4916,282929.0
2023-05-31 15:30:00,25.84,25.92,25.72,25.79,1331982.0,23.4916,23.5643,23.3825,23.4462,1331982.0
2023-06-01 09:30:00,26.12,26.12,25.43,25.45,480182.0,23.7462,23.7462,23.1189,23.1371,480182.0
2023-06-01 10:00:00,25.46,25.94,25.46,25.86,329595.0,23.1461,23.5825,23.1461,23.5098,329595.0
2023-06-01 10:30:00,25.87,26.25,25.8,26.14,267861.0,23.5189,23.8643,23.4552,23.7643,267861.0
2023-06-01 11:00:00,26.14,26.2,26.04,26.13,249396.0,23.7643,23.8189,23.6734,23.7553,249396.0
2023-06-01 11:30:00,26.14,26.39,26.12,26.33,195285.0,23.7643,23.9916,23.7462,23.9371,195285.0
2023-06-01 12:00:00,26.33,26.48,26.28,26.39,197583.0,23.9371,24.0734,23.8916,23.9916,197583.0
2023-06-01 12:30:00,26.39,26.42,26.21,26.33,194228.0,23.9916,24.0189,23.828,23.9371,194228.0
2023-06-01 13:00:00,26.33,26.4,26.27,26.4,292649.0,23.9371,24.0007,23.8825,24.0007,292649.0
2023-06-01 13:30:00,26.39,26.43,26.29,26.4,249529.0,23.9916,24.028,23.9007,24.0007,249529.0
2023-06-01 14:00:00,26.4,26.51,26.36,26.46,287121.0,24.0007,24.1007,23.9643,24.0553,287121.0
2023-06-01 14:30:00,26.46,26.46,26.34,26.39,230880.0,24.0553,24.0553,23.9462,23.9916,230880.0
2023-06-01 15:00:00,26.4,26.43,26.35,26.38,279151.0,24.0007,24.028,23.9553,23.9825,279151.0
2023-06-01 15:30:00,26.38,26.45,26.29,26.39,863528.0,23.9825,24.0462,23.9007,23.9916,863528.0
2023-06-02 09:30:00,27.0,27.25,26.82,26.98,436669.0,24.5462,24.7735,24.3825,24.528,436669.0
2023-06-02 10:00:00,26.99,27.29,26.86,27.29,552884.0,24.5371,24.8098,24.4189,24.8098,552884.0
2023-06-02 10:30:00,27.33,27.56,27.25,27.55,564251.0,24.8462,25.0553,24.7735,25.0462,564251.0
2023-06-02 11:00:00,27.55,27.8,27.53,27.7,552089.0,25.0462,25.2735,25.028,25.1826,552089.0
2023-06-02 11:30:00,27.69,27.75,27.43,27.55,388983.0,25.1735,25.228,24.9371,25.0462,388983.0
2023-06-02 12:00:00,27.56,27.74,27.53,27.73,257954.0,25.0553,25.2189,25.028,25.2098,257954.0
2023-06-02 12:30:00,27.72,27.8,27.67,27.78,305939.0,25.2008,25.2735,25.1553,25.2553,305939.0
2023-06-02 13:00:00,27.78,27.86,27.73,27.85,482664.0,25.2553,25.328,25.2098,25.3189,482664.0
2023-06-02 13:30:00,27.85,27.87,27.77,27.84,279888.0,25.3189,25.3371,25.2462,25.3098,279888.0
2023-06-02 14:00:00,27.83,27.84,27.66,27.78,318262.0,25.3008,25.3098,25.1462,25.2553,318262.0
2023-06-02 14:30:00,27.79,27.86,27.77,27.83,193455.0,25.2644,25.328,25.2462,25.3008,193455.0
2023-06-02 15:00:00,27.84,27.92,27.8,27.87,246600.0,25.3098,25.3826,25.2735,25.3371,246600.0
2023-06-02 15:30:00,27.87,27.97,27.79,27.8,674474.0,25.3371,25.428,25.2644,25.2735,674474.0
2023-06-05 09:30:00,27.95,27.99,27.27,27.39,317847.0,25.4098,25.4462,24.7916,24.9007,317847.0
2023-06-05 10:00:00,27.4,27.6,26.92,27.07,272855.0,24.9098,25.0917,24.4735,24.6098,272855.0
2023-06-05 10:30:00,27.07,27.42,27.06,27.27,262126.0,24.6098,24.928,24.6007,24.7916,262126.0
2023-06-05 11:00:00,27.29,27.4,27.25,27.32,140514.0,24.8098,24.9098,24.7735,24.8371,140514.0
2023-06-05 11:30:00,27.32,27.54,27.27,27.49,192320.0,24.8371,25.0371,24.7916,24.9917,192320.0
2023-06-05 12:00:00,27.49,27.59,27.41,27.55,148714.0,24.9917,25.0826,24.9189,25.0462,148714.0
2023-06-05 12:30:00,27.55,27.64,27.55,27.61,143722.0,25.0462,25.128,25.0462,25.1007,143722.0
2023-06-05 13:00:00,27.61,27.61,27.46,27.49,186459.0,25.1007,25.1007,24.9644,24.9917,186459.0
2023-06-05 13:30:00,27.48,27.64,27.45,27.61,114295.0,24.9826,25.128,24.9553,25.1007,114295.0
2023-06-05 14:00:00,27.6,27.6,27.42,27.5,146414.0,25.0917,25.0917,24.928,25.0007,146414.0
2023-06-05 14:30:00,27.5,27.5,27.33,27.49,205670.0,25.0007,25.0007,24.8462,24.9917,205670.0
2023-06-05 15:00:00,27.51,27.51,27.42,27.46,180666.0,25.0098,25.0098,24.928,24.9644,180666.0
2023-06-05 15:30:00,27.46,27.56,27.39,27.5,509566.0,24.9644,25.0553,24.9007,25.0007,509566.0
2023-06-06 09:30:00,27.43,28.17,27.29,28.14,278287.0,24.9371,25.6099,24.8098,25.5826,278287.0
2023-06-06 10:00:00,28.15,28.49,28.15,28.44,228714.0,25.5917,25.9008,25.5917,25.8553,228714.0
2023-06-06 10:30:00,28.45,28.84,28.37,28.84,361247.0,25.8644,26.219,25.7917,26.219,361247.0
2023-06-06 11:00:00,28.84,28.95,28.66,28.74,315875.0,26.219,26.319,26.0553,26.1281,315875.0
2023-06-06 11:30:00,28.75,28.97,28.73,28.87,300235.0,26.1371,26.3371,26.119,26.2462,300235.0
2023-06-06 12:00:00,28.87,28.89,28.54,28.59,263412.0,26.2462,26.2644,25.9462,25.9917,263412.0
2023-06-06 12:30:00,28.58,28.61,28.49,28.52,136024.0,25.9826,26.0099,25.9008,25.928,136024.0
2023-06-06 13:00:00,28.53,28.55,28.35,28.44,158218.0,25.9371,25.9553,25.7735,25.8553,158218.0
2023-06-06 13:30:00,28.45,28.46,28.28,28.34,139296.0,25.8644,25.8735,25.7099,25.7644,139296.0
2023-06-06 14:00:00,28.34,28.36,28.22,28.34,212323.0,25.7644,25.7826,25.6553,25.7644,212323.0
2023-06-06 14:30:00,28.35,28.4,28.29,28.35,152770.0,25.7735,25.819,25.7189,25.7735,152770.0
2023-06-06 15:00:00,28.35,28.44,28.3,28.43,212661.0,25.7735,25.8553,25.728,25.8462,212661.0
2023-06-06 15:30:00,28.44,28.61,28.43,28.6,903077.0,25.8553,26.0099,25.8462,26.0008,903077.0
2023-06-07 09:30:00,28.82,28.88,28.2,28.55,629895.0,26.2008,26.2553,25.6371,25.9553,629895.0
2023-06-07 10:00:00,28.58,28.82,28.42,28.8,520733.0,25.9826,26.2008,25.8371,26.1826,520733.0
2023-06-07 10:30:00,28.8,28.87,28.55,28.71,473981.0,26.1826,26.2462,25.9553,26.1008,473981.0
2023-06-07 11:00:00,28.71,28.79,28.64,28.71,233484.0,26.1008,26.1735,26.0371,26.1008,233484.0
2023-06-07 11:30:00,28.71,28.9,28.68,28.7,306379.0,26.1008,26.2735,26.0735,26.0917,306379.0
2023-06-07 12:00:00,28.7,28.98,28.68,28.96,266117.0,26.0917,26.3462,26.0735,26.3281,266117.0
2023-06-07 12:30:00,28.96,29.12,28.95,29.07,281388.0,26.3281,26.4735,26.319,26.4281,281388.0
2023-06-07 13:00:00,29.07,29.14,28.98,29.07,477931.0,26.4281,26.4917,26.3462,26.4281,477931.0
2023-06-07 13:30:00,29.06,29.08,28.9,28.95,420498.0,26.419,26.4372,26.2735,26.319,420498.0
2023-06-07 14:00:00,28.95,29.16,28.94,29.16,339374.0,26.319,26.5099,26.3099,26.5099,339374.0
2023-06-07 14:30:00,29.16,29.21,29.01,29.15,460197.0,26.5099,26.5553,26.3735,26.5008,460197.0
2023-06-07 15:00:00,29.15,29.2,29.08,29.14,382581.0,26.5008,26.5462,26.4372,26.4917,382581.0
2023-06-07 15:30:00,29.14,29.22,28.99,29.01,1493119.0,26.4917,26.5644,26.3553,26.3735,1493119.0
2023-06-08 09:30:00,28.8,28.8,28.3,28.35,464106.0,26.1826,26.1826,25.728,25.7735,464106.0
2023-06-08 10:00:00,28.35,28.44,28.21,28.44,320931.0,25.7735,25.8553,25.6462,25.8553,320931.0
2023-06-08 10:30:00,28.44,28.52,28.22,28.44,357786.0,25.8553,25.928,25.6553,25.8553,357786.0
2023-06-08 11:00:00,28.44,28.59,28.28,28.54,401625.0,25.8553,25.9917,25.7099,25.9462,401625.0
2023-06-08 11:30:00,28.54,28.55,28.23,28.26,263439.0,25.9462,25.9553,25.6644,25.6917,263439.0
2023-06-08 12:00:00,28.27,28.41,28.25,28.38,533902.0,25.7008,25.828,25.6826,25.8008,533902.0
2023-06-08 12:30:00,28.37,28.41,28.25,28.39,406876.0,25.7917,25.828,25.6826,25.8099,406876.0
2023-06-08 13:00:00,28.39,28.57,28.38,28.56,166281.0,25.8099,25.9735,25.8008,25.9644,166281.0
2023-06-08 13:30:00,28.56,28.65,28.51,28.61,258750.0,25.9644,26.0462,25.919,26.0099,258750.0
2023-06-08 14:00:00,28.62,28.65,28.55,28.64,229819.0,26.019,26.0462,25.9553,26.0371,229819.0
2023-06-08 14:30:00,28.64,28.78,28.63,28.78,334549.0,26.0371,26.1644,26.028,26.1644,334549.0
2023-06-08 15:00:00,28.78,28.83,28.67,28.73,434612.0,26.1644,26.2099,26.0644,26.119,434612.0
2023-06-08 15:30:00,28.73,28.89,28.63,28.83,819518.0,26.119,26.2644,26.028,26.2099,819518.0
2023-06-09 09:30:00,28.74,28.91,28.44,28.47,572751.0,26.1281,26.2826,25.8553,25.8826,572751.0
2023-06-09 10:00:00,28.48,28.79,28.48,28.6,426938.0,25.8917,26.1735,25.8917,26.0008,426938.0
2023-06-09 10:30:00,28.58,28.71,28.5,28.54,323846.0,25.9826,26.1008,25.9099,25.9462,323846.0
2023-06-09 11:00:00,28.54,28.6,28.37,28.46,318551.0,25.9462,26.0008,25.7917,25.8735,318551.0
2023-06-09 11:30:00,28.45,28.45,28.31,28.38,202893.0,25.8644,25.8644,25.7371,25.8008,202893.0
2023-06-09 12:00:00,28.38,28.46,28.26,28.43,238187.0,25.8008,25.8735,25.6917,25.8462,238187.0
2023-06-09 12:30:00,28.43,28.45,28.2,28.31,232814.0,25.8462,25.8644,25.6371,25.7371,232814.0
2023-06-09 13:00:00,28.32,28.38,28.21,28.27,167382.0,25.7462,25.8008,25.6462,25.7008,167382.0
2023-06-09 13:30:00,28.28,28.31,28.19,28.28,177463.0,25.7099,25.7371,25.628,25.7099,177463.0
2023-06-09 14:00:00,28.28,28.28,28.18,28.21,232016.0,25.7099,25.7099,25.6189,25.6462,232016.0
2023-06-09 14:30:00,28.21,28.22,28.09,28.14,428353.0,25.6462,25.6553,25.5371,25.5826,428353.0
2023-06-09 15:00:00,28.15,28.22,27.97,28.0,705579.0,25.5917,25.6553,25.428,25.4553,705579.0
2023-06-09 15:30:00,28.0,28.35,27.95,28.34,1657226.0,25.4553,25.7735,25.4098,25.7644,1657226.0
2023-06-12 09:30:00,28.0,28.92,27.9,28.83,957777.0,25.4553,26.2917,25.3644,26.2099,957777.0
2023-06-12 10:00:00,28.84,28.91,28.12,28.24,677684.0,26.219,26.2826,25.5644,25.6735,677684.0
2023-06-12 10:30:00,28.24,28.26,27.75,28.12,683690.0,25.6735,25.6917,25.228,25.5644,683690.0
2023-06-12 11:00:00,28.13,28.47,26.72,26.87,3275379.0,25.5735,25.8826,24.2916,24.428,3275379.0
2023-06-12 11:30:00,26.88,26.92,25.72,26.55,2087124.0,24.4371,24.4735,23.3825,24.1371,2087124.0
2023-06-12 12:00:00,26.54,27.13,26.54,26.98,709812.0,24.128,24.6644,24.128,24.528,709812.0
2023-06-12 12:30:00,26.98,27.14,26.82,27.06,429796.0,24.528,24.6735,24.3825,24.6007,429796.0
2023-06-12 13:00:00,27.05,27.19,27.0,27.03,252817.0,24.5916,24.7189,24.5462,24.5735,252817.0
2023-06-12 13:30:00,27.03,27.12,26.88,27.02,302997.0,24.5735,24.6553,24.4371,24.5644,302997.0
2023-06-12 14:00:00,27.02,27.16,27.0,27.12,287247.0,24.5644,24.6916,24.5462,24.6553,287247.0
2023-06-12 14:30:00,27.13,27.26,26.99,27.26,628301.0,24.6644,24.7826,24.5371,24.7826,628301.0
2023-06-12 15:00:00,27.26,27.4,27.19,27.38,657405.0,24.7826,24.9098,24.7189,24.8916,657405.0
2023-06-12 15:30:00,27.37,27.46,27.28,27.41,1856108.0,24.8826,24.9644,24.8007,24.9189,1856108.0
2023-06-13 09:30:00,27.37,28.18,26.97,28.0,701854.0,24.8826,25.6189,24.5189,25.4553,701854.0
2023-06-13 10:00:00,28.0,28.39,27.91,28.32,550818.0,25.4553,25.8099,25.3735,25.7462,550818.0
2023-06-13 10:30:00,28.33,28.36,27.95,28.04,487824.0,25.7553,25.7826,25.4098,25.4917,487824.0
2023-06-13 11:00:00,28.05,28.23,27.91,28.15,485424.0,25.5008,25.6644,25.3735,25.5917,485424.0
2023-06-13 11:30:00,28.16,28.22,27.96,28.07,333540.0,25.6008,25.6553,25.4189,25.5189,333540.0
2023-06-13 12:00:00,28.07,28.23,28.03,28.16,225149.0,25.5189,25.6644,25.4826,25.6008,225149.0
2023-06-13 12:30:00,28.15,28.16,28.01,28.04,312198.0,25.5917,25.6008,25.4644,25.4917,312198.0
2023-06-13 13:00:00,28.03,28.07,27.94,28.03,204641.0,25.4826,25.5189,25.4008,25.4826,204641.0
2023-06-13 13:30:00,28.03,28.07,27.95,28.01,232046.0,25.4826,25.5189,25.4098,25.4644,232046.0
2023-06-13 14:00:00,28.01,28.06,27.97,28.03,201680.0,25.4644,25.5099,25.428,25.4826,201680.0
2023-06-13 14:30:00,28.03,28.07,27.93,28.03,271653.0,25.4826,25.5189,25.3917,25.4826,271653.0
2023-06-13 15:00:00,28.03,28.17,28.0,28.15,262100.0,25.4826,25.6099,25.4553,25.5917,262100.0
2023-06-13 15:30:00,28.15,28.2,28.01,28.19,1146033.0,25.5917,25.6371,25.4644,25.628,1146033.0
2023-06-14 09:30:00,28.5,28.87,28.32,28.46,389991.0,25.9099,26.2462,25.7462,25.8735,389991.0
2023-06-14 10:00:00,28.45,28.53,28.09,28.14,529933.0,25.8644,25.9371,25.5371,25.5826,529933.0
2023-06-14 10:30:00,28.14,28.26,28.01,28.1,383210.0,25.5826,25.6917,25.4644,25.5462,383210.0
2023-06-14 11:00:00,28.11,28.23,28.05,28.07,238897.0,25.5553,25.6644,25.5008,25.5189,238897.0
2023-06-14 11:30:00,28.07,28.23,28.05,28.21,161412.0,25.5189,25.6644,25.5008,25.6462,161412.0
2023-06-14 12:00:00,28.21,28.27,27.92,27.98,306419.0,25.6462,25.7008,25.3826,25.4371,306419.0
2023-06-14 12:30:00,27.98,28.01,27.88,27.91,186029.0,25.4371,25.4644,25.3462,25.3735,186029.0
2023-06-14 13:00:00,27.91,27.94,27.83,27.87,164480.0,25.3735,25.4008,25.3008,25.3371,164480.0
2023-06-14 13:30:00,27.87,27.93,27.82,27.88,156490.0,25.3371,25.3917,25.2917,25.3462,156490.0
2023-06-14 14:00:00,27.89,27.89,27.06,27.12,450510.0,25.3553,25.3553,24.6007,24.6553,450510.0
2023-06-14 14:30:00,27.12,27.48,27.09,27.3,514987.0,24.6553,24.9826,24.628,24.8189,514987.0
2023-06-14 15:00:00,27.3,27.49,27.17,27.29,433254.0,24.8189,24.9917,24.7007,24.8098,433254.0
2023-06-14 15:30:00,27.3,27.32,26.99,27.1,1077551.0,24.8189,24.8371,24.5371,24.6371,1077551.0
2023-06-15 09:30:00,26.94,27.55,26.88,27.49,438458.0,24.4916,25.0462,24.4371,24.9917,438458.0
2023-06-15 10:00:00,27.5,27.75,27.45,27.46,270801.0,25.0007,25.228,24.9553,24.9644,270801.0
2023-06-15 10:30:00,27.48,27.48,27.24,27.31,209567.0,24.9826,24.9826,24.7644,24.828,209567.0
2023-06-15 11:00:00,27.35,27.57,27.24,27.57,235681.0,24.8644,25.0644,24.7644,25.0644,235681.0
2023-06-15 11:30:00,27.57,27.62,27.45,27.5,229239.0,25.0644,25.1098,24.9553,25.0007,229239.0
2023-06-15 12:00:00,27.5,27.61,27.49,27.55,164280.0,25.0007,25.1007,24.9917,25.0462,164280.0
2023-06-15 12:30:00,27.55,27.62,27.53,27.57,150060.0,25.0462,25.1098,25.028,25.0644,150060.0
2023-06-15 13:00:00,27.58,27.61,27.44,27.49,185228.0,25.0735,25.1007,24.9462,24.9917,185228.0
2023-06-15 13:30:00,27.49,27.59,27.45,27.53,202049.0,24.9917,25.0826,24.9553,25.028,202049.0
2023-06-15 14:00:00,27.53,27.55,27.47,27.53,182870.0,25.028,25.0462,24.9735,25.028,182870.0
2023-06-15 14:30:00,27.53,27.61,27.5,27.6,218095.0,25.028,25.1007,25.0007,25.0917,218095.0
2023-06-15 15:00:00,27.6,27.79,27.6,27.79,595822.0,25.0917,25.2644,25.0917,25.2644,595822.0
2023-06-15 15:30:00,27.79,27.82,27.58,27.7,1221645.0,25.2644,25.2917,25.0735,25.1826,1221645.0
2023-06-16 09:30:00,28.12,28.12,27.48,27.59,772228.0,25.5644,25.5644,24.9826,25.0826,772228.0
2023-06-16 10:00:00,27.59,27.83,27.59,27.72,587070.0,25.0826,25.3008,25.0826,25.2008,587070.0
2023-06-16 10:30:00,27.72,27.72,27.33,27.4,333477.0,25.2008,25.2008,24.8462,24.9098,333477.0
2023-06-16 11:00:00,27.39,27.44,27.25,27.37,281255.0,24.9007,24.9462,24.7735,24.8826,281255.0
2023-06-16 11:30:00,27.37,27.41,27.2,27.39,246494.0,24.8826,24.9189,24.728,24.9007,246494.0
2023-06-16 12:00:00,27.4,27.49,27.34,27.44,160315.0,24.9098,24.9917,24.8553,24.9462,160315.0
2023-06-16 12:30:00,27.45,27.53,27.39,27.5,165517.0,24.9553,25.028,24.9007,25.0007,165517.0
2023-06-16 13:00:00,27.51,27.54,27.39,27.44,123979.0,25.0098,25.0371,24.9007,24.9462,123979.0
2023-06-16 13:30:00,27.43,27.44,27.24,27.3,256097.0,24.9371,24.9462,24.7644,24.8189,256097.0
2023-06-16 14:00:00,27.3,27.44,27.19,27.38,510189.0,24.8189,24.9462,24.7189,24.8916,510189.0
2023-06-16 14:30:00,27.38,27.42,27.31,27.36,264125.0,24.8916,24.928,24.828,24.8735,264125.0
2023-06-16 15:00:00,27.37,27.43,27.28,27.34,308768.0,24.8826,24.9371,24.8007,24.8553,308768.0
2023-06-16 15:30:00,27.33,27.38,27.19,27.26,1598543.0,24.8462,24.8916,24.7189,24.7826,1598543.0
2023-06-20 09:30:00,27.29,27.31,26.73,27.0,406560.0,24.8098,24.828,24.3007,24.5462,406560.0
2023-06-20 10:00:00,26.99,27.12,26.82,26.88,226422.0,24.5371,24.6553,24.3825,24.4371,226422.0
2023-06-20 10:30:00,26.88,27.09,26.87,27.07,204164.0,24.4371,24.628,24.428,24.6098,204164.0
2023-06-20 11:00:00,27.08,27.17,26.99,26.99,206579.0,24.6189,24.7007,24.5371,24.5371,206579.0
2023-06-20 11:30:00,26.99,27.22,26.97,27.14,156917.0,24.5371,24.7462,24.5189,24.6735,156917.0
2023-06-20 12:00:00,27.15,27.15,26.98,27.09,205688.0,24.6826,24.6826,24.528,24.628,205688.0
2023-06-20 12:30:00,27.1,27.17,27.08,27.17,141570.0,24.6371,24.7007,24.6189,24.7007,141570.0
2023-06-20 13:00:00,27.17,27.23,27.08,27.12,137063.0,24.7007,24.7553,24.6189,24.6553,137063.0
2023-06-20 13:30:00,27.13,27.2,27.07,27.16,141021.0,24.6644,24.728,24.6098,24.6916,141021.0
2023-06-20 14:00:00,27.17,27.26,27.08,27.18,283892.0,24.7007,24.7826,24.6189,24.7098,283892.0
2023-06-20 14:30:00,27.19,27.26,27.1,27.21,260619.0,24.7189,24.7826,24.6371,24.7371,260619.0
2023-06-20 15:00:00,27.21,27.28,27.16,27.18,207487.0,24.7371,24.8007,24.6916,24.7098,207487.0
2023-06-20 15:30:00,27.17,27.25,27.09,27.19,752369.0,24.7007,24.7735,24.628,24.7189,752369.0
2023-06-21 09:30:00,27.14,27.2,26.73,26.96,246130.0,24.6735,24.728,24.3007,24.5098,246130.0
2023-06-21 10:00:00,26.98,27.11,26.87,27.1,191626.0,24.528,24.6462,24.428,24.6371,191626.0
2023-06-21 10:30:00,27.1,27.23,27.01,27.2,160854.0,24.6371,24.7553,24.5553,24.728,160854.0
2023-06-21 11:00:00,27.2,27.27,27.1,27.25,142755.0,24.728,24.7916,24.6371,24.7735,142755.0
2023-06-21 11:30:00,27.25,27.35,27.19,27.27,142085.0,24.7735,24.8644,24.7189,24.7916,142085.0
2023-06-21 12:00:00,27.27,27.33,27.19,27.25,134050.0,24.7916,24.8462,24.7189,24.7735,134050.0
2023-06-21 12:30:00,27.23,27.26,27.0,27.02,115966.0,24.7553,24.7826,24.5462,24.5644,115966.0
2023-06-21 13:00:00,27.03,27.03,26.95,27.01,178738.0,24.5735,24.5735,24.5007,24.5553,178738.0
2023-06-21 13:30:00,27.02,27.12,27.0,27.09,177088.0,24.5644,24.6553,24.5462,24.628,177088.0
2023-06-21 14:00:00,27.09,27.13,27.04,27.1,168925.0,24.628,24.6644,24.5825,24.6371,168925.0
2023-06-21 14:30:00,27.1,27.13,27.05,27.08,201439.0,24.6371,24.6644,24.5916,24.6189,201439.0
2023-06-21 15:00:00,27.07,27.09,26.97,27.07,337057.0,24.6098,24.628,24.5189,24.6098,337057.0
2023-06-21 15:30:00,27.06,27.11,26.93,26.94,662507.0,24.6007,24.6462,24.4825,24.4916,662507.0
2023-06-22 09:30:00,27.1,27.15,26.37,26.59,601909.0,24.6371,24.6826,23.9734,24.1734,601909.0
2023-06-22 10:00:00,26.58,26.66,26.44,26.47,283251.0,24.1644,24.2371,24.0371,24.0644,283251.0
2023-06-22 10:30:00,26.47,26.55,26.17,26.29,396470.0,24.0644,24.1371,23.7916,23.9007,396470.0
2023-06-22 11:00:00,26.29,26.32,25.99,26.2,407087.0,23.9007,23.928,23.628,23.8189,407087.0
2023-06-22 11:30:00,26.23,26.23,26.13,26.21,244087.0,23.8462,23.8462,23.7553,23.828,244087.0
2023-06-22 12:00:00,26.21,26.31,26.17,26.29,205614.0,23.828,23.9189,23.7916,23.9007,205614.0
2023-06-22 12:30:00,26.29,26.32,26.22,26.3,164404.0,23.9007,23.928,23.8371,23.9098,164404.0
2023-06-22 13:00:00,26.3,26.34,26.23,26.3,164789.0,23.9098,23.9462,23.8462,23.9098,164789.0
2023-06-22 13:30:00,26.3,26.31,26.18,26.21,130093.0,23.9098,23.9189,23.8007,23.828,130093.0
2023-06-22 14:00:00,26.22,26.29,26.18,26.29,143222.0,23.8371,23.9007,23.8007,23.9007,143222.0
2023-06-22 14:30:00,26.29,26.33,26.25,26.29,152683.0,23.9007,23.9371,23.8643,23.9007,152683.0
2023-06-22 15:00:00,26.29,26.32,26.14,26.16,337406.0,23.9007,23.928,23.7643,23.7825,337406.0
2023-06-22 15:30:00,26.15,26.17,26.04,26.07,821856.0,23.7734,23.7916,23.6734,23.7007,821856.0
2023-06-23 09:30:00,25.6,26.12,25.54,26.01,340999.0,23.2734,23.7462,23.2189,23.6462,340999.0
2023-06-23 10:00:00,26.03,26.07,25.72,25.74,243749.0,23.6643,23.7007,23.3825,23.4007,243749.0
2023-06-23 10:30:00,25.74,25.85,25.65,25.74,212028.0,23.4007,23.5007,23.3189,23.4007,212028.0
2023-06-23 11:00:00,25.74,25.79,25.52,25.73,258888.0,23.4007,23.4462,23.2007,23.3916,258888.0
2023-06-23 11:30:00,25.74,25.79,25.63,25.69,223137.0,23.4007,23.4462,23.3007,23.3552,223137.0
2023-06-23 12:00:00,25.7,25.71,25.59,25.68,192827.0,23.3643,23.3734,23.2643,23.3461,192827.0
2023-06-23 12:30:00,25.68,25.74,25.6,25.63,163868.0,23.3461,23.4007,23.2734,23.3007,163868.0
2023-06-23 13:00:00,25.64,25.67,25.59,25.67,163943.0,23.3098,23.3371,23.2643,23.3371,163943.0
2023-06-23 13:30:00,25.67,25.69,25.63,25.67,176546.0,23.3371,23.3552,23.3007,23.3371,176546.0
2023-06-23 14:00:00,25.67,25.67,25.46,25.47,240413.0,23.3371,23.3371,23.1461,23.1552,240413.0
2023-06-23 14:30:00,25.48,25.5,25.4,25.45,432634.0,23.1643,23.1825,23.0916,23.1371,432634.0
2023-06-23 15:00:00,25.44,25.49,25.41,25.46,321599.0,23.128,23.1734,23.1007,23.1461,321599.0
2023-06-23 15:30:00,25.46,25.51,25.36,25.46,1122363.0,23.1461,23.1916,23.0552,23.1461,1122363.0
2023-06-26 09:30:00,25.63,26.06,25.56,25.96,476522.0,23.3007,23.6916,23.2371,23.6007,476522.0
2023-06-26 10:00:00,25.95,25.98,25.75,25.75,268032.0,23.5916,23.6189,23.4098,23.4098,268032.0
2023-06-26 10:30:00,25.76,25.78,25.64,25.78,203854.0,23.4189,23.4371,23.3098,23.4371,203854.0
2023-06-26 11:00:00,25.78,25.86,25.75,25.81,216857.0,23.4371,23.5098,23.4098,23.4643,216857.0
2023-06-26 11:30:00,25.81,25.95,25.79,25.92,157250.0,23.4643,23.5916,23.4462,23.5643,157250.0
2023-06-26 12:00:00,25.92,25.94,25.81,25.82,181081.0,23.5643,23.5825,23.4643,23.4734,181081.0
2023-06-26 12:30:00,25.82,25.87,25.76,25.85,187830.0,23.4734,23.5189,23.4189,23.5007,187830.0
2023-06-26 13:00:00,25.85,25.89,25.81,25.86,150512.0,23.5007,23.5371,23.4643,23.5098,150512.0
2023-06-26 13:30:00,25.85,25.87,25.76,25.77,135702.0,23.5007,23.5189,23.4189,23.428,135702.0
2023-06-26 14:00:00,25.76,25.79,25.7,25.74,151942.0,23.4189,23.4462,23.3643,23.4007,151942.0
2023-06-26 14:30:00,25.74,25.81,25.73,25.79,201625.0,23.4007,23.4643,23.3916,23.4462,201625.0
2023-06-26 15:00:00,25.79,25.83,25.78,25.81,251544.0,23.4462,23.4825,23.4371,23.4643,251544.0
2023-06-26 15:30:00,25.82,25.82,25.48,25.56,837906.0,23.4734,23.4734,23.1643,23.2371,837906.0
2023-06-27 09:30:00,25.66,25.69,25.32,25.52,325843.0,23.328,23.3552,23.0189,23.2007,325843.0
2023-06-27 10:00:00,25.52,25.72,25.4,25.69,220125.0,23.2007,23.3825,23.0916,23.3552,220125.0
2023-06-27 10:30:00,25.7,26.02,25.69,26.01,312869.0,23.3643,23.6552,23.3552,23.6462,312869.0
2023-06-27 11:00:00,26.01,26.07,25.91,25.99,330348.0,23.6462,23.7007,23.5552,23.628,330348.0
2023-06-27 11:30:00,25.98,25.98,25.83,25.89,169540.0,23.6189,23.6189,23.4825,23.5371,169540.0
2023-06-27 12:00:00,25.89,25.99,25.87,25.95,169987.0,23.5371,23.628,23.5189,23.5916,169987.0
2023-06-27 12:30:00,25.95,26.13,25.92,26.1,191166.0,23.5916,23.7553,23.5643,23.728,191166.0
2023-06-27 13:00:00,26.1,26.13,26.05,26.11,223794.0,23.728,23.7553,23.6825,23.7371,223794.0
2023-06-27 13:30:00,26.12,26.19,26.09,26.13,196451.0,23.7462,23.8098,23.7189,23.7553,196451.0
2023-06-27 14:00:00,26.13,26.13,26.07,26.12,204887.0,23.7553,23.7553,23.7007,23.7462,204887.0
2023-06-27 14:30:00,26.12,26.14,26.04,26.05,143676.0,23.7462,23.7643,23.6734,23.6825,143676.0
2023-06-27 15:00:00,26.05,26.09,25.97,26.06,359214.0,23.6825,23.7189,23.6098,23.6916,359214.0
2023-06-27 15:30:00,26.06,26.13,26.02,26.07,744879.0,23.6916,23.7553,23.6552,23.7007,744879.0
2023-06-28 09:30:00,25.81,25.83,25.39,25.67,332939.0,23.4643,23.4825,23.0825,23.3371,332939.0
2023-06-28 10:00:00,25.67,25.69,25.4,25.46,477604.0,23.3371,23.3552,23.0916,23.1461,477604.0
2023-06-28 10:30:00,25.46,25.49,25.2,25.24,539989.0,23.1461,23.1734,22.9098,22.9461,539989.0
2023-06-28 11:00:00,25.24,25.57,25.24,25.54,222264.0,22.9461,23.2461,22.9461,23.2189,222264.0
2023-06-28 11:30:00,25.54,25.65,25.49,25.5,263747.0,23.2189,23.3189,23.1734,23.1825,263747.0
2023-06-28 12:00:00,25.51,25.63,25.5,25.55,180585.0,23.1916,23.3007,23.1825,23.228,180585.0
2023-06-28 12:30:00,25.56,25.59,25.34,25.42,177091.0,23.2371,23.2643,23.037,23.1098,177091.0
2023-06-28 13:00:00,25.42,25.42,25.33,25.39,135896.0,23.1098,23.1098,23.028,23.0825,135896.0
2023-06-28 13:30:00,25.4,25.51,25.37,25.48,141914.0,23.0916,23.1916,23.0643,23.1643,141914.0
2023-06-28 14:00:00,25.49,25.57,25.48,25.56,129769.0,23.1734,23.2461,23.1643,23.2371,129769.0
2023-06-28 14:30:00,25.55,25.62,25.55,25.59,178693.0,23.228,23.2916,23.228,23.2643,178693.0
2023-06-28 15:00:00,25.59,25.61,25.55,25.57,270768.0,23.2643,23.2825,23.228,23.2461,270768.0
2023-06-28 15:30:00,25.57,25.67,25.53,25.65,1276253.0,23.2461,23.3371,23.2098,23.3189,1276253.0
2023-06-29 09:30:00,25.36,26.11,25.33,26.03,1072266.0,23.0552,23.7371,23.028,23.6643,1072266.0
2023-06-29 10:00:00,26.03,26.25,26.0,26.11,799697.0,23.6643,23.8643,23.6371,23.7371,799697.0
2023-06-29 10:30:00,26.13,26.16,25.64,25.71,610250.0,23.7553,23.7825,23.3098,23.3734,610250.0
2023-06-29 11:00:00,25.7,25.81,25.65,25.71,540384.0,23.3643,23.4643,23.3189,23.3734,540384.0
2023-06-29 11:30:00,25.71,25.8,25.66,25.67,309672.0,23.3734,23.4552,23.328,23.3371,309672.0
2023-06-29 12:00:00,25.67,25.85,25.63,25.83,412872.0,23.3371,23.5007,23.3007,23.4825,412872.0
2023-06-29 12:30:00,25.83,25.89,25.79,25.87,419354.0,23.4825,23.5371,23.4462,23.5189,419354.0
2023-06-29 13:00:00,25.87,25.88,25.81,25.88,382491.0,23.5189,23.528,23.4643,23.528,382491.0
2023-06-29 13:30:00,25.88,25.88,25.81,25.83,346632.0,23.528,23.528,23.4643,23.4825,346632.0
2023-06-29 14:00:00,25.83,25.83,25.68,25.74,240419.0,23.4825,23.4825,23.3461,23.4007,240419.0
2023-06-29 14:30:00,25.74,25.82,25.73,25.76,244051.0,23.4007,23.4734,23.3916,23.4189,244051.0
2023-06-29 15:00:00,25.77,25.83,25.73,25.8,293338.0,23.428,23.4825,23.3916,23.4552,293338.0
2023-06-29 15:30:00,25.81,25.94,25.78,25.94,1238829.0,23.4643,23.5825,23.4371,23.5825,1238829.0
2023-06-30 09:30:00,26.31,26.39,25.99,26.22,401846.0,23.9189,23.9916,23.628,23.8371,401846.0
2023-06-30 10:00:00,26.23,26.26,26.0,26.06,507650.0,23.8462,23.8734,23.6371,23.6916,507650.0
2023-06-30 10:30:00,26.06,26.15,25.76,25.83,449371.0,23.6916,23.7734,23.4189,23.4825,449371.0
2023-06-30 11:00:00,25.83,26.02,25.83,25.98,343179.0,23.4825,23.6552,23.4825,23.6189,343179.0
2023-06-30 11:30:00,25.99,26.05,25.91,25.95,161336.0,23.628,23.6825,23.5552,23.5916,161336.0
2023-06-30 12:00:00,25.95,26.03,25.93,25.99,143467.0,23.5916,23.6643,23.5734,23.628,143467.0
2023-06-30 12:30:00,25.99,26.06,25.98,26.03,114619.0,23.628,23.6916,23.6189,23.6643,114619.0
2023-06-30 13:00:00,26.03,26.07,25.97,26.05,205198.0,23.6643,23.7007,23.6098,23.6825,205198.0
2023-06-30 13:30:00,26.05,26.15,26.02,26.12,181576.0,23.6825,23.7734,23.6552,23.7462,181576.0
2023-06-30 14:00:00,26.11,26.19,26.11,26.16,139157.0,23.7371,23.8098,23.7371,23.7825,139157.0
2023-06-30 14:30:00,26.15,26.21,26.12,26.13,257361.0,23.7734,23.828,23.7462,23.7553,257361.0
2023-06-30 15:00:00,26.13,26.21,26.12,26.17,339323.0,23.7553,23.828,23.7462,23.7916,339323.0
2023-06-30 15:30:00,26.18,26.22,26.07,26.08,908497.0,23.8007,23.8371,23.7007,23.7098,908497.0
2023-07-03 09:30:00,26.33,26.77,26.3,26.76,488040.0,23.9371,24.3371,23.9098,24.328,488040.0
2023-07-03 10:00:00,26.75,27.03,26.64,26.88,490102.0,24.3189,24.5735,24.2189,24.4371,490102.0
2023-07-03 10:30:00,26.89,26.95,26.68,26.78,370123.0,24.4462,24.5007,24.2553,24.3462,370123.0
2023-07-03 11:00:00,26.77,26.87,26.7,26.82,204432.0,24.3371,24.428,24.2734,24.3825,204432.0
2023-07-03 11:30:00,26.81,26.88,26.79,26.82,350591.0,24.3735,24.4371,24.3553,24.3825,350591.0
2023-07-03 12:00:00,26.82,26.83,26.69,26.71,346023.0,24.3825,24.3916,24.2644,24.2825,346023.0
2023-07-03 12:30:00,26.72,26.74,26.54,26.55,518906.0,24.2916,24.3098,24.128,24.1371,518906.0
2023-07-05 09:30:00,26.03,26.43,25.95,26.08,599120.0,23.6643,24.028,23.5916,23.7098,599120.0
2023-07-05 10:00:00,26.09,26.21,26.0,26.09,227659.0,23.7189,23.828,23.6371,23.7189,227659.0
2023-07-05 10:30:00,26.09,26.32,26.01,26.3,341426.0,23.7189,23.928,23.6462,23.9098,341426.0
2023-07-05 11:00:00,26.31,26.53,26.25,26.52,218945.0,23.9189,24.1189,23.8643,24.1098,218945.0
2023-07-05 11:30:00,26.52,26.61,26.44,26.5,153465.0,24.1098,24.1916,24.0371,24.0916,153465.0
2023-07-05 12:00:00,26.5,26.54,26.43,26.48,256407.0,24.0916,24.128,24.028,24.0734,256407.0
2023-07-05 12:30:00,26.48,26.49,26.39,26.42,127431.0,24.0734,24.0825,23.9916,24.0189,127431.0
2023-07-05 13:00:00,26.43,26.51,26.4,26.45,152182.0,24.028,24.1007,24.0007,24.0462,152182.0
2023-07-05 13:30:00,26.46,26.52,26.43,26.51,99875.0,24.0553,24.1098,24.028,24.1007,99875.0
2023-07-05 14:00:00,26.5,26.52,26.42,26.49,148503.0,24.0916,24.1098,24.0189,24.0825,148503.0
2023-07-05 14:30:00,26.49,26.53,26.37,26.4,284702.0,24.0825,24.1189,23.9734,24.0007,284702.0
2023-07-05 15:00:00,26.39,26.43,26.31,26.36,282349.0,23.9916,24.028,23.9189,23.9643,282349.0
2023-07-05 15:30:00,26.36,26.36,26.2,26.25,624174.0,23.9643,23.9643,23.8189,23.8643,624174.0
2023-07-06 09:30:00,25.82,25.83,25.23,25.4,563520.0,23.4734,23.4825,22.937,23.0916,563520.0
2023-07-06 10:00:00,25.39,25.63,25.31,25.51,393976.0,23.0825,23.3007,23.0098,23.1916,393976.0
2023-07-06 10:30:00,25.51,25.6,25.4,25.5,274829.0,23.1916,23.2734,23.0916,23.1825,274829.0
2023-07-06 11:00:00,25.51,25.62,25.44,25.56,247473.0,23.1916,23.2916,23.128,23.2371,247473.0
2023-07-06 11:30:00,25.55,25.69,25.54,25.68,165340.0,23.228,23.3552,23.2189,23.3461,165340.0
2023-07-06 12:00:00,25.69,25.73,25.56,25.57,181750.0,23.3552,23.3916,23.2371,23.2461,181750.0
2023-07-06 12:30:00,25.58,25.7,25.56,25.67,112880.0,23.2552,23.3643,23.2371,23.3371,112880.0
2023-07-06 13:00:00,25.67,25.68,25.61,25.68,129760.0,23.3371,23.3461,23.2825,23.3461,129760.0
2023-07-06 13:30:00,25.68,25.74,25.64,25.72,161090.0,23.3461,23.4007,23.3098,23.3825,161090.0
2023-07-06 14:00:00,25.72,25.83,25.7,25.76,165522.0,23.3825,23.4825,23.3643,23.4189,165522.0
2023-07-06 14:30:00,25.77,25.89,25.76,25.88,226254.0,23.428,23.5371,23.4189,23.528,226254.0
2023-07-06 15:00:00,25.87,25.94,25.84,25.91,231925.0,23.5189,23.5825,23.4916,23.5552,231925.0
2023-07-06 15:30:00,25.91,26.07,25.85,26.07,863152.0,23.5552,23.7007,23.5007,23.7007,863152.0
2023-07-07 09:30:00,26.06,26.49,26.06,26.26,309352.0,23.6916,24.0825,23.6916,23.8734,309352.0
2023-07-07 10:00:00,26.26,26.46,26.13,26.45,266305.0,23.8734,24.0553,23.7553,24.0462,266305.0
2023-07-07 10:30:00,26.45,26.59,26.34,26.58,268517.0,24.0462,24.1734,23.9462,24.1644,268517.0
2023-07-07 11:00:00,26.58,26.72,26.52,26.71,308707.0,24.1644,24.2916,24.1098,24.2825,308707.0
2023-07-07 11:30:00,26.71,26.86,26.69,26.75,228161.0,24.2825,24.4189,24.2644,24.3189,228161.0
2023-07-07 12:00:00,26.75,26.8,26.66,26.8,160489.0,24.3189,24.3644,24.2371,24.3644,160489.0
2023-07-07 12:30:00,26.8,26.99,26.75,26.99,345343.0,24.3644,24.5371,24.3189,24.5371,345343.0
2023-07-07 13:00:00,26.99,27.07,26.97,27.03,283334.0,24.5371,24.6098,24.5189,24.5735,283334.0
2023-07-07 13:30:00,27.03,27.09,26.92,27.07,374932.0,24.5735,24.628,24.4735,24.6098,374932.0
2023-07-07 14:00:00,27.07,27.21,27.05,27.19,273712.0,24.6098,24.7371,24.5916,24.7189,273712.0
2023-07-07 14:30:00,27.19,27.22,27.15,27.2,237847.0,24.7189,24.7462,24.6826,24.728,237847.0
2023-07-07 15:00:00,27.2,27.24,27.15,27.16,296255.0,24.728,24.7644,24.6826,24.6916,296255.0
2023-07-07 15:30:00,27.16,27.21,26.87,26.93,1107315.0,24.6916,24.7371,24.428,24.4825,1107315.0
2023-07-10 09:30:00,26.39,27.15,26.35,27.11,544370.0,23.9916,24.6826,23.9553,24.6462,544370.0
2023-07-10 10:00:00,27.1,27.14,26.8,26.83,269103.0,24.6371,24.6735,24.3644,24.3916,269103.0
2023-07-10 10:30:00,26.84,26.98,26.69,26.88,227520.0,24.4007,24.528,24.2644,24.4371,227520.0
2023-07-10 11:00:00,26.88,26.89,26.7,26.8,208395.0,24.4371,24.4462,24.2734,24.3644,208395.0
2023-07-10 11:30:00,26.8,26.85,26.75,26.82,117250.0,24.3644,24.4098,24.3189,24.3825,117250.0
2023-07-10 12:00:00,26.82,26.85,26.75,26.81,196494.0,24.3825,24.4098,24.3189,24.3735,196494.0
2023-07-10 12:30:00,26.81,26.84,26.73,26.75,146308.0,24.3735,24.4007,24.3007,24.3189,146308.0
2023-07-10 13:00:00,26.75,26.79,26.71,26.72,124542.0,24.3189,24.3553,24.2825,24.2916,124542.0
2023-07-10 13:30:00,26.73,26.88,26.73,26.87,155124.0,24.3007,24.4371,24.3007,24.428,155124.0
2023-07-10 14:00:00,26.87,26.89,26.81,26.89,141180.0,24.428,24.4462,24.3735,24.4462,141180.0
2023-07-10 14:30:00,26.88,26.88,26.8,26.84,192861.0,24.4371,24.4371,24.3644,24.4007,192861.0
2023-07-10 15:00:00,26.85,26.87,26.77,26.78,246993.0,24.4098,24.428,24.3371,24.3462,246993.0
2023-07-10 15:30:00,26.78,26.81,26.7,26.7,702403.0,24.3462,24.3735,24.2734,24.2734,702403.0
2023-07-11 09:30:00,26.95,26.95,26.6,26.89,334915.0,24.5007,24.5007,24.1825,24.4462,334915.0
2023-07-11 10:00:00,26.9,27.32,26.86,27.28,312439.0,24.4553,24.8371,24.4189,24.8007,312439.0
2023-07-11 10:30:00,27.27,27.27,27.11,27.22,412533.0,24.7916,24.7916,24.6462,24.7462,412533.0
2023-07-11 11:00:00,27.21,27.25,27.16,27.23,303019.0,24.7371,24.7735,24.6916,24.7553,303019.0
2023-07-11 11:30:00,27.22,27.28,27.1,27.14,212249.0,24.7462,24.8007,24.6371,24.6735,212249.0
2023-07-11 12:00:00,27.13,27.28,27.1,27.25,158983.0,24.6644,24.8007,24.6371,24.7735,158983.0
2023-07-11 12:30:00,27.24,27.34,27.19,27.31,272784.0,24.7644,24.8553,24.7189,24.828,272784.0
2023-07-11 13:00:00,27.3,27.38,27.26,27.38,180801.0,24.8189,24.8916,24.7826,24.8916,180801.0
2023-07-11 13:30:00,27.38,27.41,27.35,27.39,191966.0,24.8916,24.9189,24.8644,24.9007,191966.0
2023-07-11 14:00:00,27.39,27.44,27.37,27.43,153360.0,24.9007,24.9462,24.8826,24.9371,153360.0
2023-07-11 14:30:00,27.44,27.5,27.42,27.48,407668.0,24.9462,25.0007,24.928,24.9826,407668.0
2023-07-11 15:00:00,27.48,27.56,27.46,27.54,373870.0,24.9826,25.0553,24.9644,25.0371,373870.0
2023-07-11 15:30:00,27.54,27.64,27.5,27.57,1170797.0,25.0371,25.128,25.0007,25.0644,1170797.0
2023-07-12 09:30:00,28.06,28.87,28.03,28.53,940065.0,25.5099,26.2462,25.4826,25.9371,940065.0
2023-07-12 10:00:00,28.52,28.57,28.05,28.21,538608.0,25.928,25.9735,25.5008,25.6462,538608.0
2023-07-12 10:30:00,28.21,28.45,28.17,28.45,344149.0,25.6462,25.8644,25.6099,25.8644,344149.0
2023-07-12 11:00:00,28.44,28.49,28.28,28.34,289540.0,25.8553,25.9008,25.7099,25.7644,289540.0
2023-07-12 11:30:00,28.32,28.51,28.28,28.41,191981.0,25.7462,25.919,25.7099,25.828,191981.0
2023-07-12 12:00:00,28.42,28.52,28.31,28.46,297014.0,25.8371,25.928,25.7371,25.8735,297014.0
2023-07-12 12:30:00,28.47,28.48,28.32,28.39,230558.0,25.8826,25.8917,25.7462,25.8099,230558.0
2023-07-12 13:00:00,28.39,28.4,28.25,28.26,188701.0,25.8099,25.819,25.6826,25.6917,188701.0
2023-07-12 13:30:00,28.26,28.28,28.2,28.26,169381.0,25.6917,25.7099,25.6371,25.6917,169381.0
2023-07-12 14:00:00,28.26,28.29,28.2,28.23,225181.0,25.6917,25.7189,25.6371,25.6644,225181.0
2023-07-12 14:30:00,28.23,28.28,28.22,28.24,182513.0,25.6644,25.7099,25.6553,25.6735,182513.0
2023-07-12 15:00:00,28.24,28.25,28.05,28.08,294802.0,25.6735,25.6826,25.5008,25.528,294802.0
2023-07-12 15:30:00,28.08,28.17,28.03,28.11,965695.0,25.528,25.6099,25.4826,25.5553,965695.0
2023-07-13 09:30:00,28.21,28.33,28.01,28.25,291084.0,25.6462,25.7553,25.4644,25.6826,291084.0
2023-07-13 10:00:00,28.25,28.52,28.19,28.52,191491.0,25.6826,25.928,25.628,25.928,191491.0
2023-07-13 10:30:00,28.52,28.69,28.4,28.53,236134.0,25.928,26.0826,25.819,25.9371,236134.0
2023-07-13 11:00:00,28.53,28.57,28.4,28.42,157148.0,25.9371,25.9735,25.819,25.8371,157148.0
2023-07-13 11:30:00,28.43,28.48,28.41,28.45,85591.0,25.8462,25.8917,25.828,25.8644,85591.0
2023-07-13 12:00:00,28.46,28.52,28.37,28.41,333292.0,25.8735,25.928,25.7917,25.828,333292.0
2023-07-13 12:30:00,28.42,28.51,28.41,28.46,183466.0,25.8371,25.919,25.828,25.8735,183466.0
2023-07-13 13:00:00,28.46,28.47,28.35,28.38,121757.0,25.8735,25.8826,25.7735,25.8008,121757.0
2023-07-13 13:30:00,28.38,28.41,28.32,28.35,96478.0,25.8008,25.828,25.7462,25.7735,96478.0
2023-07-13 14:00:00,28.36,28.49,28.35,28.45,158326.0,25.7826,25.9008,25.7735,25.8644,158326.0
2023-07-13 14:30:00,28.44,28.48,28.36,28.44,231521.0,25.8553,25.8917,25.7826,25.8553,231521.0
2023-07-13 15:00:00,28.45,28.46,28.36,28.38,199184.0,25.8644,25.8735,25.7826,25.8008,199184.0
2023-07-13 15:30:00,28.37,28.43,28.32,28.37,700633.0,25.7917,25.8462,25.7462,25.7917,700633.0
2023-07-14 09:30:00,28.72,28.72,28.06,28.13,360077.0,26.1099,26.1099,25.5099,25.5735,360077.0
2023-07-14 10:00:00,28.12,28.13,27.84,27.88,315841.0,25.5644,25.5735,25.3098,25.3462,315841.0
2023-07-14 10:30:00,27.87,27.89,27.6,27.64,351227.0,25.3371,25.3553,25.0917,25.128,351227.0
2023-07-14 11:00:00,27.64,27.72,27.53,27.66,269349.0,25.128,25.2008,25.028,25.1462,269349.0
2023-07-14 11:30:00,27.66,27.7,27.44,27.62,329448.0,25.1462,25.1826,24.9462,25.1098,329448.0
2023-07-14 12:00:00,27.63,27.68,27.57,27.65,277081.0,25.1189,25.1644,25.0644,25.1371,277081.0
2023-07-14 12:30:00,27.65,27.68,27.57,27.63,271167.0,25.1371,25.1644,25.0644,25.1189,271167.0
2023-07-14 13:00:00,27.64,27.77,27.6,27.75,181672.0,25.128,25.2462,25.0917,25.228,181672.0
2023-07-14 13:30:00,27.75,27.8,27.71,27.78,210529.0,25.228,25.2735,25.1917,25.2553,210529.0
2023-07-14 14:00:00,27.78,27.91,27.76,27.82,260160.0,25.2553,25.3735,25.2371,25.2917,260160.0
2023-07-14 14:30:00,27.83,27.85,27.7,27.78,249492.0,25.3008,25.3189,25.1826,25.2553,249492.0
2023-07-14 15:00:00,27.77,27.88,27.73,27.83,255262.0,25.2462,25.3462,25.2098,25.3008,255262.0
2023-07-14 15:30:00,27.84,27.84,27.64,27.78,731094.0,25.3098,25.3098,25.128,25.2553,731094.0
2023-07-17 09:30:00,27.78,27.99,27.62,27.94,317354.0,25.2553,25.4462,25.1098,25.4008,317354.0
2023-07-17 10:00:00,27.99,28.04,27.85,27.91,180388.0,25.4462,25.4917,25.3189,25.3735,180388.0
2023-07-17 10:30:00,27.92,28.14,27.84,28.1,148174.0,25.3826,25.5826,25.3098,25.5462,148174.0
2023-07-17 11:00:00,28.12,28.15,28.04,28.04,161635.0,25.5644,25.5917,25.4917,25.4917,161635.0
2023-07-17 11:30:00,28.04,28.17,27.97,28.12,125232.0,25.4917,25.6099,25.428,25.5644,125232.0
2023-07-17 12:00:00,28.12,28.16,28.07,28.12,128756.0,25.5644,25.6008,25.5189,25.5644,128756.0
2023-07-17 12:30:00,28.11,28.19,28.1,28.12,161257.0,25.5553,25.628,25.5462,25.5644,161257.0
2023-07-17 13:00:00,28.12,28.23,28.1,28.19,128891.0,25.5644,25.6644,25.5462,25.628,128891.0
2023-07-17 13:30:00,28.19,28.26,28.12,28.14,116290.0,25.628,25.6917,25.5644,25.5826,116290.0
2023-07-17 14:00:00,28.14,28.26,28.09,28.23,109903.0,25.5826,25.6917,25.5371,25.6644,109903.0
2023-07-17 14:30:00,28.23,28.25,28.17,28.2,169896.0,25.6644,25.6826,25.6099,25.6371,169896.0
2023-07-17 15:00:00,28.2,28.23,28.1,28.12,305717.0,25.6371,25.6644,25.5462,25.5644,305717.0
2023-07-17 15:30:00,28.12,28.18,28.07,28.09,593349.0,25.5644,25.6189,25.5189,25.5371,593349.0
2023-07-18 09:30:00,28.3,28.88,28.17,28.88,564336.0,25.728,26.2553,25.6099,26.2553,564336.0
2023-07-18 10:00:00,28.88,29.0,28.81,28.89,552441.0,26.2553,26.3644,26.1917,26.2644,552441.0
2023-07-18 10:30:00,28.9,28.9,28.62,28.71,389754.0,26.2735,26.2735,26.019,26.1008,389754.0
2023-07-18 11:00:00,28.71,29.0,28.7,29.0,493404.0,26.1008,26.3644,26.0917,26.3644,493404.0
2023-07-18 11:30:00,29.0,29.0,28.72,28.8,255306.0,26.3644,26.3644,26.1099,26.1826,255306.0
2023-07-18 12:00:00,28.8,28.92,28.76,28.88,221734.0,26.1826,26.2917,26.1462,26.2553,221734.0
2023-07-18 12:30:00,28.88,28.91,28.8,28.89,459908.0,26.2553,26.2826,26.1826,26.2644,459908.0
2023-07-18 13:00:00,28.89,28.98,28.85,28.87,320789.0,26.2644,26.3462,26.2281,26.2462,320789.0
2023-07-18 13:30:00,28.87,29.0,28.85,28.93,210811.0,26.2462,26.3644,26.2281,26.3008,210811.0
2023-07-18 14:00:00,28.93,28.97,28.83,28.88,169196.0,26.3008,26.3371,26.2099,26.2553,169196.0
2023-07-18 14:30:00,28.88,28.96,28.85,28.92,232284.0,26.2553,26.3281,26.2281,26.2917,232284.0
2023-07-18 15:00:00,28.92,29.05,28.89,29.01,345481.0,26.2917,26.4099,26.2644,26.3735,345481.0
2023-07-18 15:30:00,29.01,29.15,28.95,29.12,1949405.0,26.3735,26.5008,26.319,26.4735,1949405.0
2023-07-19 09:30:00,29.09,30.14,28.86,29.88,1905294.0,26.4462,27.4008,26.2371,27.1644,1905294.0
2023-07-19 10:00:00,29.89,30.41,29.8,30.37,1175197.0,27.1735,27.6463,27.0917,27.6099,1175197.0
2023-07-19 10:30:00,30.37,30.73,30.26,30.68,911856.0,27.6099,27.9372,27.5099,27.8917,911856.0
2023-07-19 11:00:00,30.67,30.67,30.38,30.56,826512.0,27.8826,27.8826,27.619,27.7826,826512.0
2023-07-19 11:30:00,30.57,30.9,30.54,30.72,595652.0,27.7917,28.0917,27.7645,27.9281,595652.0
2023-07-19 12:00:00,30.73,30.88,30.64,30.73,597281.0,27.9372,28.0736,27.8554,27.9372,597281.0
2023-07-19 12:30:00,30.73,31.0,30.63,30.99,506427.0,27.9372,28.1827,27.8463,28.1736,506427.0
2023-07-19 13:00:00,30.99,31.13,30.85,31.13,448075.0,28.1736,28.3008,28.0463,28.3008,448075.0
2023-07-19 13:30:00,31.13,31.24,30.89,31.21,471972.0,28.3008,28.4008,28.0827,28.3736,471972.0
2023-07-19 14:00:00,31.21,31.34,31.05,31.34,668780.0,28.3736,28.4918,28.2281,28.4918,668780.0
2023-07-19 14:30:00,31.34,31.61,31.33,31.55,802863.0,28.4918,28.7372,28.4827,28.6827,802863.0
2023-07-19 15:00:00,31.55,31.6,31.29,31.4,754220.0,28.6827,28.7281,28.4463,28.5463,754220.0
2023-07-19 15:30:00,31.41,31.41,30.94,30.97,2110289.0,28.5554,28.5554,28.1281,28.1554,2110289.0
2023-07-20 09:30:00,30.57,31.42,30.54,31.21,1450157.0,27.7917,28.5645,27.7645,28.3736,1450157.0
2023-07-20 10:00:00,31.22,31.36,30.93,31.05,1162995.0,28.3827,28.5099,28.119,28.2281,1162995.0
2023-07-20 10:30:00,31.05,31.09,30.86,31.02,825318.0,28.2281,28.2645,28.0554,28.2008,825318.0
2023-07-20 11:00:00,31.02,31.15,30.74,30.77,927259.0,28.2008,28.319,27.9463,27.9736,927259.0
2023-07-20 11:30:00,30.78,30.84,30.5,30.77,642251.0,27.9827,28.0372,27.7281,27.9736,642251.0
2023-07-20 12:00:00,30.77,31.01,30.67,30.98,489617.0,27.9736,28.1917,27.8826,28.1645,489617.0
2023-07-20 12:30:00,30.98,31.0,30.75,30.88,511647.0,28.1645,28.1827,27.9554,28.0736,511647.0
2023-07-20 13:00:00,30.88,31.06,30.87,30.94,339016.0,28.0736,28.2372,28.0645,28.1281,339016.0
2023-07-20 13:30:00,30.93,31.07,30.9,31.03,383392.0,28.119,28.2463,28.0917,28.2099,383392.0
2023-07-20 14:00:00,31.03,31.08,30.92,30.93,562764.0,28.2099,28.2554,28.1099,28.119,562764.0
2023-07-20 14:30:00,30.93,31.11,30.93,31.09,286313.0,28.119,28.2827,28.119,28.2645,286313.0
2023-07-20 15:00:00,31.1,31.25,31.09,31.18,926458.0,28.2736,28.4099,28.2645,28.3463,926458.0
2023-07-20 15:30:00,31.18,31.25,31.07,31.22,1654266.0,28.3463,28.4099,28.2463,28.3827,1654266.0
2023-07-21 09:30:00,31.42,31.47,30.75,30.91,715620.0,28.5645,28.6099,27.9554,28.1008,715620.0
2023-07-21 10:00:00,30.91,31.23,30.87,30.92,445165.0,28.1008,28.3918,28.0645,28.1099,445165.0
2023-07-21 10:30:00,30.91,31.01,30.82,30.92,1076101.0,28.1008,28.1917,28.019,28.1099,1076101.0
2023-07-21 11:00:00,30.91,30.98,30.66,30.96,517594.0,28.1008,28.1645,27.8736,28.1463,517594.0
2023-07-21 11:30:00,30.97,31.0,30.88,30.95,292324.0,28.1554,28.1827,28.0736,28.1372,292324.0
2023-07-21 12:00:00,30.95,30.95,30.83,30.93,176608.0,28.1372,28.1372,28.0281,28.119,176608.0
2023-07-21 12:30:00,30.92,31.01,30.76,30.92,220810.0,28.1099,28.1917,27.9645,28.1099,220810.0
2023-07-21 13:00:00,30.92,30.94,30.88,30.9,146912.0,28.1099,28.1281,28.0736,28.0917,146912.0
2023-07-21 13:30:00,30.9,31.06,30.9,31.0,222382.0,28.0917,28.2372,28.0917,28.1827,222382.0
2023-07-21 14:00:00,31.01,31.05,30.92,30.96,209953.0,28.1917,28.2281,28.1099,28.1463,209953.0
2023-07-21 14:30:00,30.97,31.07,30.94,31.03,349663.0,28.1554,28.2463,28.1281,28.2099,349663.0
2023-07-21 15:00:00,31.03,31.05,30.92,30.97,359121.0,28.2099,28.2281,28.1099,28.1554,359121.0
2023-07-21 15:30:00,30.98,31.15,30.95,31.05,1630178.0,28.1645,28.319,28.1372,28.2281,1630178.0
2023-07-24 09:30:00,31.13,31.61,31.13,31.46,456198.0,28.3008,28.7372,28.3008,28.6009,456198.0
2023-07-24 10:00:00,31.46,31.71,31.44,31.63,702945.0,28.6009,28.8281,28.5827,28.7554,702945.0
2023-07-24 10:30:00,31.63,31.86,31.6,31.75,340818.0,28.7554,28.9645,28.7281,28.8645,340818.0
2023-07-24 11:00:00,31.75,31.98,31.67,31.98,384413.0,28.8645,29.0736,28.7918,29.0736,384413.0
2023-07-24 11:30:00,31.98,32.06,31.86,32.02,318866.0,29.0736,29.1463,28.9645,29.11,318866.0
2023-07-24 12:00:00,32.02,32.19,31.96,32.16,250945.0,29.11,29.2645,29.0554,29.2372,250945.0
2023-07-24 12:30:00,32.16,32.27,32.09,32.27,199413.0,29.2372,29.3372,29.1736,29.3372,199413.0
2023-07-24 13:00:00,32.27,32.3,32.2,32.3,197804.0,29.3372,29.3645,29.2736,29.3645,197804.0
2023-07-24 13:30:00,32.3,32.38,32.28,32.33,303141.0,29.3645,29.4372,29.3463,29.3918,303141.0
2023-07-24 14:00:00,32.33,32.39,32.19,32.31,290576.0,29.3918,29.4463,29.2645,29.3736,290576.0
2023-07-24 14:30:00,32.31,32.34,32.21,32.25,251569.0,29.3736,29.4009,29.2827,29.3191,251569.0
2023-07-24 15:00:00,32.24,32.24,32.0,32.02,395098.0,29.31,29.31,29.0918,29.11,395098.0
2023-07-24 15:30:00,32.02,32.23,32.01,32.14,1171868.0,29.11,29.3009,29.1009,29.2191,1171868.0
2023-07-25 09:30:00,32.22,32.41,31.93,31.97,442244.0,29.2918,29.4645,29.0281,29.0645,442244.0
2023-07-25 10:00:00,31.97,32.49,31.97,32.47,444686.0,29.0645,29.5372,29.0645,29.5191,444686.0
2023-07-25 10:30:00,32.45,32.59,32.28,32.49,368946.0,29.5009,29.6282,29.3463,29.5372,368946.0
2023-07-25 11:00:00,32.5,32.51,32.29,32.4,366371.0,29.5463,29.5554,29.3554,29.4554,366371.0
2023-07-25 11:30:00,32.41,32.45,32.12,32.16,266245.0,29.4645,29.5009,29.2009,29.2372,266245.0
2023-07-25 12:00:00,32.16,32.19,32.01,32.11,223236.0,29.2372,29.2645,29.1009,29.1918,223236.0
2023-07-25 12:30:00,32.11,32.22,32.08,32.15,174298.0,29.1918,29.2918,29.1645,29.2281,174298.0
2023-07-25 13:00:00,32.15,32.15,31.96,32.03,189517.0,29.2281,29.2281,29.0554,29.119,189517.0
2023-07-25 13:30:00,32.03,32.12,31.99,32.09,185267.0,29.119,29.2009,29.0827,29.1736,185267.0
2023-07-25 14:00:00,32.09,32.1,31.94,32.0,187200.0,29.1736,29.1827,29.0372,29.0918,187200.0
2023-07-25 14:30:00,32.0,32.11,31.35,31.73,654722.0,29.0918,29.1918,28.5008,28.8463,654722.0
2023-07-25 15:00:00,31.73,31.76,31.47,31.49,400692.0,28.8463,28.8736,28.6099,28.6281,400692.0
2023-07-25 15:30:00,31.48,31.48,31.1,31.18,1883662.0,28.619,28.619,28.2736,28.3463,1883662.0
2023-07-26 09:30:00,31.96,32.6,31.93,32.25,650408.0,29.0554,29.6372,29.0281,29.3191,650408.0
2023-07-26 10:00:00,32.26,32.49,32.16,32.41,442850.0,29.3281,29.5372,29.2372,29.4645,442850.0
2023-07-26 10:30:00,32.41,32.62,32.3,32.57,287487.0,29.4645,29.6554,29.3645,29.61,287487.0
2023-07-26 11:00:00,32.57,32.58,32.4,32.41,210982.0,29.61,29.6191,29.4554,29.4645,210982.0
2023-07-26 11:30:00,32.41,32.46,32.23,32.37,297563.0,29.4645,29.51,29.3009,29.4281,297563.0
2023-07-26 12:00:00,32.37,32.43,32.23,32.4,234206.0,29.4281,29.4827,29.3009,29.4554,234206.0
2023-07-26 12:30:00,32.41,32.42,32.17,32.2,241097.0,29.4645,29.4736,29.2463,29.2736,241097.0
2023-07-26 13:00:00,32.2,32.38,32.17,32.2,363201.0,29.2736,29.4372,29.2463,29.2736,363201.0
2023-07-26 13:30:00,32.2,32.24,32.13,32.19,179213.0,29.2736,29.31,29.21,29.2645,179213.0
2023-07-26 14:00:00,32.18,32.24,32.05,32.22,224106.0,29.2554,29.31,29.1372,29.2918,224106.0
2023-07-26 14:30:00,32.22,32.59,32.15,32.55,429487.0,29.2918,29.6282,29.2281,29.5918,429487.0
2023-07-26 15:00:00,32.56,32.64,32.44,32.49,608806.0,29.6009,29.6736,29.4918,29.5372,608806.0
2023-07-26 15:30:00,32.48,32.49,32.38,32.44,1246196.0,29.5282,29.5372,29.4372,29.4918,1246196.0
2023-07-27 09:30:00,32.56,32.94,32.55,32.76,448926.0,29.6009,29.9463,29.5918,29.7827,448926.0
2023-07-27 10:00:00,32.77,33.2,32.64,33.2,339639.0,29.7918,30.1827,29.6736,30.1827,339639.0
2023-07-27 10:30:00,33.21,33.47,32.89,32.98,680601.0,30.1918,30.4282,29.9009,29.9827,680601.0
2023-07-27 11:00:00,32.98,33.14,32.86,33.05,409310.0,29.9827,30.1282,29.8736,30.0463,409310.0
2023-07-27 11:30:00,33.05,33.05,32.86,32.89,247892.0,30.0463,30.0463,29.8736,29.9009,247892.0
2023-07-27 12:00:00,32.89,32.9,32.75,32.86,162069.0,29.9009,29.91,29.7736,29.8736,162069.0
2023-07-27 12:30:00,32.86,32.9,32.81,32.82,143854.0,29.8736,29.91,29.8282,29.8373,143854.0
2023-07-27 13:00:00,32.82,32.82,32.54,32.58,216310.0,29.8373,29.8373,29.5827,29.6191,216310.0
2023-07-27 13:30:00,32.58,32.59,32.33,32.4,183272.0,29.6191,29.6282,29.3918,29.4554,183272.0
2023-07-27 14:00:00,32.4,32.41,32.19,32.23,252867.0,29.4554,29.4645,29.2645,29.3009,252867.0
2023-07-27 14:30:00,32.22,32.28,32.13,32.15,170229.0,29.2918,29.3463,29.21,29.2281,170229.0
2023-07-27 15:00:00,32.13,32.17,31.92,31.93,249679.0,29.21,29.2463,29.019,29.0281,249679.0
2023-07-27 15:30:00,31.92,31.98,31.81,31.92,1008861.0,29.019,29.0736,28.919,29.019,1008861.0
2023-07-28 09:30:00,32.42,32.46,31.87,32.18,332201.0,29.4736,29.51,28.9736,29.2554,332201.0
2023-07-28 10:00:00,32.17,32.49,32.13,32.38,517178.0,29.2463,29.5372,29.21,29.4372,517178.0
2023-07-28 10:30:00,32.38,32.52,32.33,32.42,332216.0,29.4372,29.5645,29.3918,29.4736,332216.0
2023-07-28 11:00:00,32.43,32.43,32.26,32.3,188688.0,29.4827,29.4827,29.3281,29.3645,188688.0
2023-07-28 11:30:00,32.3,32.34,32.19,32.3,188327.0,29.3645,29.4009,29.2645,29.3645,188327.0
2023-07-28 12:00:00,32.3,32.3,32.21,32.21,215785.0,29.3645,29.3645,29.2827,29.2827,215785.0
2023-07-28 12:30:00,32.2,32.29,32.18,32.24,126677.0,29.2736,29.3554,29.2554,29.31,126677.0
2023-07-28 13:00:00,32.23,32.24,32.15,32.18,128242.0,29.3009,29.31,29.2281,29.2554,128242.0
2023-07-28 13:30:00,32.17,32.19,31.99,32.15,206808.0,29.2463,29.2645,29.0827,29.2281,206808.0
2023-07-28 14:00:00,32.15,32.23,32.14,32.2,190489.0,29.2281,29.3009,29.2191,29.2736,190489.0
2023-07-28 14:30:00,32.2,32.25,32.17,32.18,136543.0,29.2736,29.3191,29.2463,29.2554,136543.0
2023-07-28 15:00:00,32.19,32.22,32.13,32.15,182947.0,29.2645,29.2918,29.21,29.2281,182947.0
2023-07-28 15:30:00,32.15,32.32,32.13,32.28,694185.0,29.2281,29.3827,29.21,29.3463,694185.0
2023-07-31 09:30:00,32.42,32.65,32.28,32.59,317761.0,29.4736,29.6827,29.3463,29.6282,317761.0
2023-07-31 10:00:00,32.63,32.63,32.41,32.42,234419.0,29.6645,29.6645,29.4645,29.4736,234419.0
2023-07-31 10:30:00,32.41,32.47,32.15,32.25,232091.0,29.4645,29.5191,29.2281,29.3191,232091.0
2023-07-31 11:00:00,32.25,32.28,32.13,32.2,200717.0,29.3191,29.3463,29.21,29.2736,200717.0
2023-07-31 11:30:00,32.2,32.25,32.1,32.12,139380.0,29.2736,29.3191,29.1827,29.2009,139380.0
2023-07-31 12:00:00,32.12,32.16,32.06,32.12,138458.0,29.2009,29.2372,29.1463,29.2009,138458.0
2023-07-31 12:30:00,32.11,32.17,32.07,32.14,176424.0,29.1918,29.2463,29.1554,29.2191,176424.0
2023-07-31 13:00:00,32.15,32.16,32.07,32.12,151795.0,29.2281,29.2372,29.1554,29.2009,151795.0
2023-07-31 13:30:00,32.12,32.19,32.1,32.11,313224.0,29.2009,29.2645,29.1827,29.1918,313224.0
2023-07-31 14:00:00,32.11,32.12,32.05,32.08,141771.0,29.1918,29.2009,29.1372,29.1645,141771.0
2023-07-31 14:30:00,32.08,32.14,32.05,32.13,330391.0,29.1645,29.2191,29.1372,29.21,330391.0
2023-07-31 15:00:00,32.13,32.14,32.02,32.07,259073.0,29.21,29.2191,29.11,29.1554,259073.0
2023-07-31 15:30:00,32.07,32.27,32.01,32.27,1048002.0,29.1554,29.3372,29.1009,29.3372,1048002.0
2023-08-01 09:30:00,31.66,31.75,31.3,31.59,445544.0,29.1714,29.2543,28.8397,29.1069,445544.0
2023-08-01 10:00:00,31.58,31.67,31.15,31.19,327023.0,29.0977,29.1806,28.7015,28.7383,327023.0
2023-08-01 10:30:00,31.19,31.25,31.1,31.16,262298.0,28.7383,28.7936,28.6554,28.7107,262298.0
2023-08-01 11:00:00,31.16,31.27,31.07,31.11,190933.0,28.7107,28.812,28.6278,28.6646,190933.0
2023-08-01 11:30:00,31.11,31.13,31.04,31.09,149477.0,28.6646,28.683,28.6001,28.6462,149477.0
2023-08-01 12:00:00,31.1,31.11,31.02,31.1,159954.0,28.6554,28.6646,28.5817,28.6554,159954.0
2023-08-01 12:30:00,31.1,31.17,31.06,31.12,202382.0,28.6554,28.7199,28.6185,28.6738,202382.0
2023-08-01 13:00:00,31.12,31.16,31.0,31.05,169634.0,28.6738,28.7107,28.5633,28.6093,169634.0
2023-08-01 13:30:00,31.05,31.09,31.0,31.04,215776.0,28.6093,28.6462,28.5633,28.6001,215776.0
2023-08-01 14:00:00,31.03,31.06,30.91,30.94,263043.0,28.5909,28.6185,28.4803,28.508,263043.0
2023-08-01 14:30:00,30.95,30.98,30.93,30.95,197641.0,28.5172,28.5448,28.4988,28.5172,197641.0
2023-08-01 15:00:00,30.96,31.16,30.95,31.14,273526.0,28.5264,28.7107,28.5172,28.6923,273526.0
2023-08-01 15:30:00,31.14,31.18,31.04,31.1,936010.0,28.6923,28.7291,28.6001,28.6554,936010.0
2023-08-02 09:30:00,30.7,30.95,30.39,30.69,376353.0,28.2868,28.5172,28.0012,28.2776,376353.0
2023-08-02 10:00:00,30.7,30.88,30.66,30.82,206643.0,28.2868,28.4527,28.25,28.3974,206643.0
2023-08-02 10:30:00,30.82,30.98,30.5,30.54,370241.0,28.3974,28.5448,28.1026,28.1394,370241.0
2023-08-02 11:00:00,30.55,30.81,30.5,30.81,242420.0,28.1486,28.3882,28.1026,28.3882,242420.0
2023-08-02 11:30:00,30.8,31.0,30.79,30.94,183379.0,28.379,28.5633,28.3698,28.508,183379.0
2023-08-02 12:00:00,30.94,31.11,30.86,31.08,222127.0,28.508,28.6646,28.4343,28.637,222127.0
2023-08-02 12:30:00,31.08,31.16,31.02,31.04,207133.0,28.637,28.7107,28.5817,28.6001,207133.0
2023-08-02 13:00:00,31.05,31.17,31.05,31.11,208928.0,28.6093,28.7199,28.6093,28.6646,208928.0
2023-08-02 13:30:00,31.1,31.2,31.09,31.16,157982.0,28.6554,28.7475,28.6462,28.7107,157982.0
2023-08-02 14:00:00,31.16,31.18,31.07,31.09,135978.0,28.7107,28.7291,28.6278,28.6462,135978.0
2023-08-02 14:30:00,31.1,31.12,31.03,31.11,141841.0,28.6554,28.6738,28.5909,28.6646,141841.0
2023-08-02 15:00:00,31.11,31.13,30.98,30.98,213001.0,28.6646,28.683,28.5448,28.5448,213001.0
2023-08-02 15:30:00,30.99,31.11,30.97,31.04,613744.0,28.554,28.6646,28.5356,28.6001,613744.0
2023-08-03 09:30:00,30.96,31.17,30.71,30.72,245087.0,28.5264,28.7199,28.2961,28.3053,245087.0
2023-08-03 10:00:00,30.71,30.94,30.68,30.85,196165.0,28.2961,28.508,28.2684,28.425,196165.0
2023-08-03 10:30:00,30.84,31.14,30.75,31.06,178992.0,28.4158,28.6923,28.3329,28.6185,178992.0
2023-08-03 11:00:00,31.05,31.19,31.01,31.16,313221.0,28.6093,28.7383,28.5725,28.7107,313221.0
2023-08-03 11:30:00,31.15,31.2,31.09,31.18,248423.0,28.7015,28.7475,28.6462,28.7291,248423.0
2023-08-03 12:00:00,31.17,31.32,31.16,31.23,263314.0,28.7199,28.8581,28.7107,28.7752,263314.0
2023-08-03 12:30:00,31.23,31.4,31.2,31.33,281247.0,28.7752,28.9318,28.7475,28.8673,281247.0
2023-08-03 13:00:00,31.34,31.5,31.3,31.48,228989.0,28.8765,29.024,28.8397,29.0055,228989.0
2023-08-03 13:30:00,31.49,31.5,31.38,31.42,147488.0,29.0147,29.024,28.9134,28.9502,147488.0
2023-08-03 14:00:00,31.42,31.42,31.37,31.4,169946.0,28.9502,28.9502,28.9042,28.9318,169946.0
2023-08-03 14:30:00,31.4,31.43,31.31,31.41,109483.0,28.9318,28.9595,28.8489,28.941,109483.0
2023-08-03 15:00:00,31.42,31.42,31.32,31.37,159422.0,28.9502,28.9502,28.8581,28.9042,159422.0
2023-08-03 15:30:00,31.37,31.49,31.36,31.47,782449.0,28.9042,29.0147,28.895,28.9963,782449.0
2023-08-04 09:30:00,31.33,31.8,31.31,31.66,378162.0,28.8673,29.3004,28.8489,29.1714,378162.0
2023-08-04 10:00:00,31.66,31.7,31.49,31.66,437956.0,29.1714,29.2082,29.0147,29.1714,437956.0
2023-08-04 10:30:00,31.66,31.83,31.51,31.82,1193432.0,29.1714,29.328,29.0332,29.3188,1193432.0
2023-08-04 11:00:00,31.83,31.83,31.63,31.67,196705.0,29.328,29.328,29.1437,29.1806,196705.0
2023-08-04 11:30:00,31.69,31.79,31.64,31.71,178366.0,29.199,29.2912,29.153,29.2174,178366.0
2023-08-04 12:00:00,31.71,31.84,31.66,31.78,1198043.0,29.2174,29.3372,29.1714,29.2819,1198043.0
2023-08-04 12:30:00,31.78,31.88,31.7,31.85,230402.0,29.2819,29.3741,29.2082,29.3464,230402.0
2023-08-04 13:00:00,31.86,31.87,31.72,31.76,361855.0,29.3557,29.3649,29.2267,29.2635,361855.0
2023-08-04 13:30:00,31.75,31.8,31.65,31.65,354730.0,29.2543,29.3004,29.1622,29.1622,354730.0
2023-08-04 14:00:00,31.66,31.66,31.46,31.49,224121.0,29.1714,29.1714,28.9871,29.0147,224121.0
2023-08-04 14:30:00,31.49,31.53,31.35,31.35,154734.0,29.0147,29.0516,28.8857,28.8857,154734.0
2023-08-04 15:00:00,31.35,31.4,31.25,31.3,304632.0,28.8857,28.9318,28.7936,28.8397,304632.0
2023-08-04 15:30:00,31.3,31.37,31.24,31.25,749773.0,28.8397,28.9042,28.7844,28.7936,749773.0
2023-08-07 09:30:00,31.47,31.83,31.39,31.82,388205.0,28.9963,29.328,28.9226,29.3188,388205.0
2023-08-07 10:00:00,31.83,31.97,31.7,31.72,382697.0,29.328,29.457,29.2082,29.2267,382697.0
2023-08-07 10:30:00,31.73,31.82,31.69,31.75,259764.0,29.2359,29.3188,29.199,29.2543,259764.0
2023-08-07 11:00:00,31.74,31.75,31.61,31.62,113018.0,29.2451,29.2543,29.1253,29.1345,113018.0
2023-08-07 11:30:00,31.61,31.61,31.51,31.53,130313.0,29.1253,29.1253,29.0332,29.0516,130313.0
2023-08-07 12:00:00,31.53,31.56,31.49,31.53,96137.0,29.0516,29.0792,29.0147,29.0516,96137.0
2023-08-07 12:30:00,31.55,31.56,31.45,31.45,172874.0,29.07,29.0792,28.9779,28.9779,172874.0
2023-08-07 13:00:00,31.46,31.51,31.38,31.42,194026.0,28.9871,29.0332,28.9134,28.9502,194026.0
2023-08-07 13:30:00,31.42,31.47,31.38,31.4,209347.0,28.9502,28.9963,28.9134,28.9318,209347.0
2023-08-07 14:00:00,31.41,31.43,31.33,31.36,100290.0,28.941,28.9595,28.8673,28.895,100290.0
2023-08-07 14:30:00,31.36,31.41,31.35,31.39,95882.0,28.895,28.941,28.8857,28.9226,95882.0
2023-08-07 15:00:00,31.4,31.42,31.32,31.34,177473.0,28.9318,28.9502,28.8581,28.8765,177473.0
2023-08-07 15:30:00,31.34,31.53,31.33,31.51,652176.0,28.8765,29.0516,28.8673,29.0332,652176.0
2023-08-08 09:30:00,30.42,30.45,29.67,30.33,991334.0,28.0288,28.0565,27.3378,27.9459,991334.0
2023-08-08 10:00:00,30.32,30.45,30.07,30.17,473265.0,27.9367,28.0565,27.7064,27.7985,473265.0
2023-08-08 10:30:00,30.16,30.26,30.01,30.2,388255.0,27.7893,27.8814,27.6511,27.8261,388255.0
2023-08-08 11:00:00,30.2,30.4,30.15,30.38,247042.0,27.8261,28.0104,27.7801,27.992,247042.0
2023-08-08 11:30:00,30.38,30.57,30.35,30.5,320537.0,27.992,28.1671,27.9644,28.1026,320537.0
2023-08-08 12:00:00,30.5,30.65,30.44,30.46,277465.0,28.1026,28.2408,28.0473,28.0657,277465.0
2023-08-08 12:30:00,30.46,30.58,30.45,30.54,172246.0,28.0657,28.1763,28.0565,28.1394,172246.0
2023-08-08 13:00:00,30.55,30.63,30.52,30.53,176091.0,28.1486,28.2223,28.121,28.1302,176091.0
2023-08-08 13:30:00,30.54,30.71,30.51,30.71,187159.0,28.1394,28.2961,28.1118,28.2961,187159.0
2023-08-08 14:00:00,30.71,30.91,30.68,30.82,172507.0,28.2961,28.4803,28.2684,28.3974,172507.0
2023-08-08 14:30:00,30.82,30.92,30.8,30.91,181335.0,28.3974,28.4895,28.379,28.4803,181335.0
2023-08-08 15:00:00,30.92,31.01,30.89,30.96,260870.0,28.4895,28.5725,28.4619,28.5264,260870.0
2023-08-08 15:30:00,30.96,31.03,30.89,30.99,794447.0,28.5264,28.5909,28.4619,28.554,794447.0
2023-08-09 09:30:00,30.82,30.88,30.46,30.76,405416.0,28.3974,28.4527,28.0657,28.3421,405416.0
2023-08-09 10:00:00,30.77,31.1,30.76,31.07,341889.0,28.3513,28.6554,28.3421,28.6278,341889.0
2023-08-09 10:30:00,31.07,31.2,30.97,31.0,178764.0,28.6278,28.7475,28.5356,28.5633,178764.0
2023-08-09 11:00:00,31.0,31.01,30.72,30.8,194061.0,28.5633,28.5725,28.3053,28.379,194061.0
2023-08-09 11:30:00,30.8,30.82,30.51,30.59,207430.0,28.379,28.3974,28.1118,28.1855,207430.0
2023-08-09 12:00:00,30.59,30.63,30.47,30.6,198441.0,28.1855,28.2223,28.0749,28.1947,198441.0
2023-08-09 12:30:00,30.58,30.71,30.53,30.69,121338.0,28.1763,28.2961,28.1302,28.2776,121338.0
2023-08-09 13:00:00,30.68,30.74,30.66,30.72,87382.0,28.2684,28.3237,28.25,28.3053,87382.0
2023-08-09 13:30:00,30.72,30.79,30.71,30.74,112983.0,28.3053,28.3698,28.2961,28.3237,112983.0
2023-08-09 14:00:00,30.74,30.85,30.72,30.85,245650.0,28.3237,28.425,28.3053,28.425,245650.0
2023-08-09 14:30:00,30.85,30.97,30.85,30.95,215092.0,28.425,28.5356,28.425,28.5172,215092.0
2023-08-09 15:00:00,30.95,30.98,30.89,30.91,219398.0,28.5172,28.5448,28.4619,28.4803,219398.0
2023-08-09 15:30:00,30.91,30.92,30.58,30.6,723216.0,28.4803,28.4895,28.1763,28.1947,723216.0
2023-08-10 09:30:00,30.85,31.14,30.7,30.9,540931.0,28.425,28.6923,28.2868,28.4711,540931.0
2023-08-10 10:00:00,30.91,31.07,30.76,30.8,249188.0,28.4803,28.6278,28.3421,28.379,249188.0
2023-08-10 10:30:00,30.8,30.82,30.5,30.77,267800.0,28.379,28.3974,28.1026,28.3513,267800.0
2023-08-10 11:00:00,30.77,30.78,30.64,30.73,199270.0,28.3513,28.3606,28.2316,28.3145,199270.0
2023-08-10 11:30:00,30.72,30.77,30.62,30.77,193635.0,28.3053,28.3513,28.2131,28.3513,193635.0
2023-08-10 12:00:00,30.77,30.78,30.54,30.62,208862.0,28.3513,28.3606,28.1394,28.2131,208862.0
2023-08-10 12:30:00,30.62,30.72,30.56,30.62,179257.0,28.2131,28.3053,28.1578,28.2131,179257.0
2023-08-10 13:00:00,30.62,30.68,30.6,30.67,171420.0,28.2131,28.2684,28.1947,28.2592,171420.0
2023-08-10 13:30:00,30.67,30.77,30.6,30.73,187166.0,28.2592,28.3513,28.1947,28.3145,187166.0
2023-08-10 14:00:00,30.73,30.92,30.69,30.76,190915.0,28.3145,28.4895,28.2776,28.3421,190915.0
2023-08-10 14:30:00,30.77,30.97,30.71,30.96,207003.0,28.3513,28.5356,28.2961,28.5264,207003.0
2023-08-10 15:00:00,30.96,30.97,30.75,30.78,309798.0,28.5264,28.5356,28.3329,28.3606,309798.0
2023-08-10 15:30:00,30.78,30.78,30.61,30.73,874037.0,28.3606,28.3606,28.2039,28.3145,874037.0
2023-08-11 09:30:00,30.55,30.7,30.46,30.51,198362.0,28.1486,28.2868,28.0657,28.1118,198362.0
2023-08-11 10:00:00,30.52,30.79,30.51,30.77,352197.0,28.121,28.3698,28.1118,28.3513,352197.0
2023-08-11 10:30:00,30.77,30.87,30.67,30.72,212640.0,28.3513,28.4435,28.2592,28.3053,212640.0
2023-08-11 11:00:00,30.73,30.79,30.66,30.78,137833.0,28.3145,28.3698,28.25,28.3606,137833.0
2023-08-11 11:30:00,30.78,30.82,30.69,30.81,134622.0,28.3606,28.3974,28.2776,28.3882,134622.0
2023-08-11 12:00:00,30.82,30.84,30.75,30.78,111522.0,28.3974,28.4158,28.3329,28.3606,111522.0
2023-08-11 12:30:00,30.79,30.84,30.76,30.81,87799.0,28.3698,28.4158,28.3421,28.3882,87799.0
2023-08-11 13:00:00,30.81,30.84,30.72,30.78,81940.0,28.3882,28.4158,28.3053,28.3606,81940.0
2023-08-11 13:30:00,30.79,30.81,30.72,30.79,133160.0,28.3698,28.3882,28.3053,28.3698,133160.0
2023-08-11 14:00:00,30.79,30.82,30.76,30.79,101336.0,28.3698,28.3974,28.3421,28.3698,101336.0
2023-08-11 14:30:00,30.8,30.81,30.72,30.78,94323.0,28.379,28.3882,28.3053,28.3606,94323.0
2023-08-11 15:00:00,30.78,30.79,30.7,30.78,139384.0,28.3606,28.3698,28.2868,28.3606,139384.0
2023-08-11 15:30:00,30.77,30.82,30.63,30.72,732131.0,28.3513,28.3974,28.2223,28.3053,732131.0
2023-08-14 09:30:00,30.37,30.43,29.87,29.95,468584.0,27.9828,28.0381,27.5221,27.5958,468584.0
2023-08-14 10:00:00,29.94,29.97,29.83,29.89,184553.0,27.5866,27.6142,27.4852,27.5405,184553.0
2023-08-14 10:30:00,29.9,29.96,29.85,29.93,152658.0,27.5497,27.605,27.5037,27.5774,152658.0
2023-08-14 11:00:00,29.93,29.93,29.77,29.78,146141.0,27.5774,27.5774,27.4299,27.4392,146141.0
2023-08-14 11:30:00,29.78,29.97,29.77,29.86,150650.0,27.4392,27.6142,27.4299,27.5129,150650.0
2023-08-14 12:00:00,29.87,29.92,29.77,29.84,99135.0,27.5221,27.5682,27.4299,27.4944,99135.0
2023-08-14 12:30:00,29.84,29.9,29.83,29.85,121969.0,27.4944,27.5497,27.4852,27.5037,121969.0
2023-08-14 13:00:00,29.86,29.86,29.72,29.75,89946.0,27.5129,27.5129,27.3839,27.4115,89946.0
2023-08-14 13:30:00,29.76,29.79,29.7,29.71,95473.0,27.4207,27.4484,27.3654,27.3747,95473.0
2023-08-14 14:00:00,29.71,29.72,29.55,29.6,245605.0,27.3747,27.3839,27.2272,27.2733,245605.0
2023-08-14 14:30:00,29.6,29.63,29.55,29.6,184398.0,27.2733,27.3009,27.2272,27.2733,184398.0
2023-08-14 15:00:00,29.59,29.61,29.44,29.46,302366.0,27.2641,27.2825,27.1259,27.1443,302366.0
2023-08-14 15:30:00,29.46,29.6,29.44,29.59,1026333.0,27.1443,27.2733,27.1259,27.2641,1026333.0
2023-08-15 09:30:00,29.04,29.07,28.45,28.64,604885.0,26.7573,26.785,26.2137,26.3888,604885.0
2023-08-15 10:00:00,28.64,28.67,28.39,28.49,362405.0,26.3888,26.4164,26.1584,26.2506,362405.0
2023-08-15 10:30:00,28.5,28.58,28.38,28.42,419061.0,26.2598,26.3335,26.1492,26.1861,419061.0
2023-08-15 11:00:00,28.43,28.67,28.42,28.67,400731.0,26.1953,26.4164,26.1861,26.4164,400731.0
2023-08-15 11:30:00,28.67,28.69,28.47,28.5,241945.0,26.4164,26.4348,26.2321,26.2598,241945.0
2023-08-15 12:00:00,28.51,28.54,28.39,28.42,192622.0,26.269,26.2966,26.1584,26.1861,192622.0
2023-08-15 12:30:00,28.43,28.43,28.31,28.4,204203.0,26.1953,26.1953,26.0847,26.1676,204203.0
2023-08-15 13:00:00,28.4,28.45,28.34,28.37,147308.0,26.1676,26.2137,26.1123,26.14,147308.0
2023-08-15 13:30:00,28.37,28.37,28.29,28.32,137498.0,26.14,26.14,26.0663,26.0939,137498.0
2023-08-15 14:00:00,28.32,28.38,28.28,28.38,144947.0,26.0939,26.1492,26.0571,26.1492,144947.0
2023-08-15 14:30:00,28.38,28.43,28.36,28.4,171361.0,26.1492,26.1953,26.1308,26.1676,171361.0
2023-08-15 15:00:00,28.4,28.44,28.22,28.22,272413.0,26.1676,26.2045,26.0018,26.0018,272413.0
2023-08-15 15:30:00,28.22,28.38,28.21,28.29,982896.0,26.0018,26.1492,25.9926,26.0663,982896.0
2023-08-16 09:30:00,28.21,28.41,28.16,28.18,270316.0,25.9926,26.1768,25.9465,25.9649,270316.0
2023-08-16 10:00:00,28.2,28.26,28.03,28.05,277051.0,25.9834,26.0386,25.8267,25.8451,277051.0
2023-08-16 10:30:00,28.05,28.12,27.99,28.1,275057.0,25.8451,25.9096,25.7899,25.8912,275057.0
2023-08-16 11:00:00,28.09,28.14,28.02,28.12,156840.0,25.882,25.9281,25.8175,25.9096,156840.0
2023-08-16 11:30:00,28.11,28.19,28.06,28.1,161274.0,25.9004,25.9741,25.8544,25.8912,161274.0
2023-08-16 12:00:00,28.09,28.22,28.07,28.18,204343.0,25.882,26.0018,25.8636,25.9649,204343.0
2023-08-16 12:30:00,28.19,28.26,28.18,28.21,127291.0,25.9741,26.0386,25.9649,25.9926,127291.0
2023-08-16 13:00:00,28.21,28.21,28.06,28.09,126526.0,25.9926,25.9926,25.8544,25.882,126526.0
2023-08-16 13:30:00,28.09,28.26,28.08,28.25,116530.0,25.882,26.0386,25.8728,26.0294,116530.0
2023-08-16 14:00:00,28.24,28.25,28.12,28.17,156706.0,26.0202,26.0294,25.9096,25.9557,156706.0
2023-08-16 14:30:00,28.17,28.2,28.04,28.1,144773.0,25.9557,25.9834,25.8359,25.8912,144773.0
2023-08-16 15:00:00,28.1,28.12,27.98,28.05,251659.0,25.8912,25.9096,25.7806,25.8451,251659.0
2023-08-16 15:30:00,28.04,28.19,28.01,28.1,862877.0,25.8359,25.9741,25.8083,25.8912,862877.0
2023-08-17 09:30:00,28.27,28.41,28.11,28.13,245632.0,26.0478,26.1768,25.9004,25.9189,245632.0
2023-08-17 10:00:00,28.13,28.45,28.13,28.43,215534.0,25.9189,26.2137,25.9189,26.1953,215534.0
2023-08-17 10:30:00,28.43,28.48,28.3,28.42,173417.0,26.1953,26.2413,26.0755,26.1861,173417.0
2023-08-17 11:00:00,28.43,28.46,28.32,28.34,128633.0,26.1953,26.2229,26.0939,26.1123,128633.0
2023-08-17 11:30:00,28.33,28.37,28.15,28.22,135600.0,26.1031,26.14,25.9373,26.0018,135600.0
2023-08-17 12:00:00,28.23,28.31,28.16,28.3,79419.0,26.011,26.0847,25.9465,26.0755,79419.0
2023-08-17 12:30:00,28.3,28.3,28.19,28.24,108668.0,26.0755,26.0755,25.9741,26.0202,108668.0
2023-08-17 13:00:00,28.24,28.25,28.18,28.22,92800.0,26.0202,26.0294,25.9649,26.0018,92800.0
2023-08-17 13:30:00,28.22,28.24,28.17,28.2,73817.0,26.0018,26.0202,25.9557,25.9834,73817.0
2023-08-17 14:00:00,28.2,28.22,28.17,28.2,104020.0,25.9834,26.0018,25.9557,25.9834,104020.0
2023-08-17 14:30:00,28.2,28.25,28.16,28.2,250018.0,25.9834,26.0294,25.9465,25.9834,250018.0
2023-08-17 15:00:00,28.2,28.31,28.16,28.24,356709.0,25.9834,26.0847,25.9465,26.0202,356709.0
2023-08-17 15:30:00,28.24,28.35,28.24,28.27,666656.0,26.0202,26.1216,26.0202,26.0478,666656.0
2023-08-18 09:30:00,27.98,28.17,27.59,28.03,555066.0,25.7806,25.9557,25.4213,25.8267,555066.0
2023-08-18 10:00:00,28.04,28.09,27.7,27.76,462220.0,25.8359,25.882,25.5227,25.5779,462220.0
2023-08-18 10:30:00,27.75,27.98,27.73,27.93,328748.0,25.5687,25.7806,25.5503,25.7346,328748.0
2023-08-18 11:00:00,27.92,27.99,27.75,27.9,610543.0,25.7254,25.7899,25.5687,25.7069,610543.0
2023-08-18 11:30:00,27.91,28.1,27.9,27.94,226184.0,25.7161,25.8912,25.7069,25.7438,226184.0
2023-08-18 12:00:00,27.94,28.03,27.84,27.87,222608.0,25.7438,25.8267,25.6516,25.6793,222608.0
2023-08-18 12:30:00,27.87,27.96,27.83,27.96,186653.0,25.6793,25.7622,25.6424,25.7622,186653.0
2023-08-18 13:00:00,27.96,27.96,27.75,27.84,217540.0,25.7622,25.7622,25.5687,25.6516,217540.0
2023-08-18 13:30:00,27.84,27.92,27.8,27.86,303135.0,25.6516,25.7254,25.6148,25.6701,303135.0
2023-08-18 14:00:00,27.87,27.89,27.77,27.78,158946.0,25.6793,25.6977,25.5872,25.5964,158946.0
2023-08-18 14:30:00,27.79,27.82,27.63,27.68,355130.0,25.6056,25.6332,25.4582,25.5042,355130.0
2023-08-18 15:00:00,27.68,27.74,27.63,27.64,378669.0,25.5042,25.5595,25.4582,25.4674,378669.0
2023-08-18 15:30:00,27.65,27.75,27.56,27.71,1370768.0,25.4766,25.5687,25.3937,25.5319,1370768.0
2023-08-21 09:30:00,27.8,27.9,27.61,27.73,249358.0,25.6148,25.7069,25.4397,25.5503,249358.0
2023-08-21 10:00:00,27.73,27.73,27.49,27.53,361684.0,25.5503,25.5503,25.3292,25.366,361684.0
2023-08-21 10:30:00,27.54,27.54,27.4,27.52,196534.0,25.3752,25.3752,25.2462,25.3568,196534.0
2023-08-21 11:00:00,27.51,27.52,27.32,27.35,159311.0,25.3476,25.3568,25.1725,25.2002,159311.0
2023-08-21 11:30:00,27.35,27.46,27.31,27.39,171137.0,25.2002,25.3015,25.1633,25.237,171137.0
2023-08-21 12:00:00,27.39,27.4,27.31,27.39,169782.0,25.237,25.2462,25.1633,25.237,169782.0
2023-08-21 12:30:00,27.39,27.4,27.3,27.39,104241.0,25.237,25.2462,25.1541,25.237,104241.0
2023-08-21 13:00:00,27.38,27.47,27.38,27.46,305973.0,25.2278,25.3107,25.2278,25.3015,305973.0
2023-08-21 13:30:00,27.45,27.45,27.35,27.39,159485.0,25.2923,25.2923,25.2002,25.237,159485.0
2023-08-21 14:00:00,27.4,27.47,27.35,27.46,191521.0,25.2462,25.3107,25.2002,25.3015,191521.0
2023-08-21 14:30:00,27.45,27.51,27.42,27.46,191336.0,25.2923,25.3476,25.2647,25.3015,191336.0
2023-08-21 15:00:00,27.46,27.55,27.46,27.5,373537.0,25.3015,25.3844,25.3015,25.3384,373537.0
2023-08-21 15:30:00,27.51,27.52,27.42,27.45,896434.0,25.3476,25.3568,25.2647,25.2923,896434.0
2023-08-22 09:30:00,27.39,27.63,27.31,27.44,554243.0,25.237,25.4582,25.1633,25.2831,554243.0
2023-08-22 10:00:00,27.43,27.44,27.21,27.21,262302.0,25.2739,25.2831,25.0712,25.0712,262302.0
2023-08-22 10:30:00,27.21,27.22,27.0,27.03,216024.0,25.0712,25.0804,24.8777,24.9053,216024.0
2023-08-22 11:00:00,27.03,27.03,26.88,27.03,215020.0,24.9053,24.9053,24.7671,24.9053,215020.0
2023-08-22 11:30:00,27.04,27.19,27.02,27.11,201035.0,24.9145,25.0527,24.8961,24.979,201035.0
2023-08-22 12:00:00,27.11,27.16,26.98,27.01,236464.0,24.979,25.0251,24.8592,24.8869,236464.0
2023-08-22 12:30:00,27.01,27.04,26.92,26.94,164609.0,24.8869,24.9145,24.804,24.8224,164609.0
2023-08-22 13:00:00,26.94,26.96,26.78,26.82,165536.0,24.8224,24.8408,24.675,24.7118,165536.0
2023-08-22 13:30:00,26.82,26.88,26.78,26.81,131107.0,24.7118,24.7671,24.675,24.7026,131107.0
2023-08-22 14:00:00,26.82,26.86,26.78,26.8,189819.0,24.7118,24.7487,24.675,24.6934,189819.0
2023-08-22 14:30:00,26.8,26.87,26.78,26.86,223327.0,24.6934,24.7579,24.675,24.7487,223327.0
2023-08-22 15:00:00,26.85,26.93,26.83,26.86,400512.0,24.7395,24.8132,24.721,24.7487,400512.0
2023-08-22 15:30:00,26.86,26.86,26.73,26.76,640362.0,24.7487,24.7487,24.6289,24.6565,640362.0
2023-08-23 09:30:00,26.7,26.96,26.45,26.89,399526.0,24.6013,24.8408,24.3709,24.7763,399526.0
2023-08-23 10:00:00,26.89,26.89,26.71,26.84,161217.0,24.7763,24.7763,24.6105,24.7303,161217.0
2023-08-23 10:30:00,26.85,26.87,26.7,26.85,184351.0,24.7395,24.7579,24.6013,24.7395,184351.0
2023-08-23 11:00:00,26.85,26.97,26.79,26.95,106398.0,24.7395,24.85,24.6842,24.8316,106398.0
2023-08-23 11:30:00,26.94,27.0,26.9,26.91,95196.0,24.8224,24.8777,24.7855,24.7948,95196.0
2023-08-23 12:00:00,26.9,26.97,26.88,26.91,102289.0,24.7855,24.85,24.7671,24.7948,102289.0
2023-08-23 12:30:00,26.92,26.93,26.86,26.89,71237.0,24.804,24.8132,24.7487,24.7763,71237.0
2023-08-23 13:00:00,26.9,26.97,26.89,26.94,156011.0,24.7855,24.85,24.7763,24.8224,156011.0
2023-08-23 13:30:00,26.94,26.97,26.86,26.93,145848.0,24.8224,24.85,24.7487,24.8132,145848.0
2023-08-23 14:00:00,26.93,26.96,26.89,26.92,99257.0,24.8132,24.8408,24.7763,24.804,99257.0
2023-08-23 14:30:00,26.92,26.98,26.91,26.98,134450.0,24.804,24.8592,24.7948,24.8592,134450.0
2023-08-23 15:00:00,26.98,27.01,26.9,26.91,386395.0,24.8592,24.8869,24.7855,24.7948,386395.0
2023-08-23 15:30:00,26.9,26.95,26.81,26.92,742361.0,24.7855,24.8316,24.7026,24.804,742361.0
2023-08-24 09:30:00,26.91,27.38,26.84,27.37,356356.0,24.7948,25.2278,24.7303,25.2186,356356.0
2023-08-24 10:00:00,27.37,27.44,27.19,27.3,240642.0,25.2186,25.2831,25.0527,25.1541,240642.0
2023-08-24 10:30:00,27.3,27.43,27.22,27.25,248251.0,25.1541,25.2739,25.0804,25.108,248251.0
2023-08-24 11:00:00,27.25,27.26,27.07,27.11,210599.0,25.108,25.1172,24.9422,24.979,210599.0
2023-08-24 11:30:00,27.1,27.13,27.07,27.08,341414.0,24.9698,24.9975,24.9422,24.9514,341414.0
2023-08-24 12:00:00,27.08,27.22,27.07,27.13,205290.0,24.9514,25.0804,24.9422,24.9975,205290.0
2023-08-24 12:30:00,27.12,27.15,27.02,27.05,102210.0,24.9882,25.0159,24.8961,24.9237,102210.0
2023-08-24 13:00:00,27.05,27.07,26.94,26.99,106459.0,24.9237,24.9422,24.8224,24.8685,106459.0
2023-08-24 13:30:00,26.99,27.08,26.98,27.08,120016.0,24.8685,24.9514,24.8592,24.9514,120016.0
2023-08-24 14:00:00,27.08,27.11,26.97,27.02,201509.0,24.9514,24.979,24.85,24.8961,201509.0
2023-08-24 14:30:00,27.02,27.11,27.01,27.1,159991.0,24.8961,24.979,24.8869,24.9698,159991.0
2023-08-24 15:00:00,27.11,27.18,27.1,27.16,177621.0,24.979,25.0435,24.9698,25.0251,177621.0
2023-08-24 15:30:00,27.15,27.18,27.01,27.09,969262.0,25.0159,25.0435,24.8869,24.9606,969262.0
2023-08-25 09:30:00,27.19,27.35,26.91,27.0,318640.0,25.0527,25.2002,24.7948,24.8777,318640.0
2023-08-25 10:00:00,27.01,27.14,26.89,26.96,369035.0,24.8869,25.0067,24.7763,24.8408,369035.0
2023-08-25 10:30:00,26.96,26.96,26.69,26.7,243233.0,24.8408,24.8408,24.592,24.6013,243233.0
2023-08-25 11:00:00,26.69,26.96,26.66,26.96,198020.0,24.592,24.8408,24.5644,24.8408,198020.0
2023-08-25 11:30:00,26.97,26.99,26.84,26.89,217994.0,24.85,24.8685,24.7303,24.7763,217994.0
2023-08-25 12:00:00,26.89,27.07,26.87,27.05,150942.0,24.7763,24.9422,24.7579,24.9237,150942.0
2023-08-25 12:30:00,27.05,27.1,26.91,27.0,125241.0,24.9237,24.9698,24.7948,24.8777,125241.0
2023-08-25 13:00:00,27.0,27.0,26.85,26.88,147782.0,24.8777,24.8777,24.7395,24.7671,147782.0
2023-08-25 13:30:00,26.88,26.88,26.73,26.84,103287.0,24.7671,24.7671,24.6289,24.7303,103287.0
2023-08-25 14:00:00,26.83,26.93,26.8,26.93,108215.0,24.721,24.8132,24.6934,24.8132,108215.0
2023-08-25 14:30:00,26.93,26.98,26.88,26.93,105316.0,24.8132,24.8592,24.7671,24.8132,105316.0
2023-08-25 15:00:00,26.94,26.97,26.86,26.91,164699.0,24.8224,24.85,24.7487,24.7948,164699.0
2023-08-25 15:30:00,26.91,26.95,26.81,26.84,625672.0,24.7948,24.8316,24.7026,24.7303,625672.0
2023-08-28 09:30:00,27.15,27.59,27.05,27.57,252647.0,25.0159,25.4213,24.9237,25.4029,252647.0
2023-08-28 10:00:00,27.59,27.63,27.4,27.46,309924.0,25.4213,25.4582,25.2462,25.3015,309924.0
2023-08-28 10:30:00,27.46,27.48,27.31,27.33,103590.0,25.3015,25.3199,25.1633,25.1817,103590.0
2023-08-28 11:00:00,27.33,27.4,27.27,27.38,223415.0,25.1817,25.2462,25.1265,25.2278,223415.0
2023-08-28 11:30:00,27.38,27.41,27.32,27.37,161493.0,25.2278,25.2554,25.1725,25.2186,161493.0
2023-08-28 12:00:00,27.37,27.46,27.35,27.42,88489.0,25.2186,25.3015,25.2002,25.2647,88489.0
2023-08-28 12:30:00,27.42,27.49,27.39,27.48,78868.0,25.2647,25.3292,25.237,25.3199,78868.0
2023-08-28 13:00:00,27.48,27.53,27.46,27.5,139774.0,25.3199,25.366,25.3015,25.3384,139774.0
2023-08-28 13:30:00,27.51,27.55,27.41,27.45,282956.0,25.3476,25.3844,25.2554,25.2923,282956.0
2023-08-28 14:00:00,27.45,27.45,27.32,27.34,96469.0,25.2923,25.2923,25.1725,25.191,96469.0
2023-08-28 14:30:00,27.34,27.37,27.25,27.3,274508.0,25.191,25.2186,25.108,25.1541,274508.0
2023-08-28 15:00:00,27.3,27.32,27.23,27.25,243505.0,25.1541,25.1725,25.0896,25.108,243505.0
2023-08-28 15:30:00,27.25,27.43,27.24,27.37,672713.0,25.108,25.2739,25.0988,25.2186,672713.0
2023-08-29 09:30:00,27.51,27.66,27.31,27.61,632980.0,25.3476,25.4858,25.1633,25.4397,632980.0
2023-08-29 10:00:00,27.62,27.87,27.6,27.86,421835.0,25.4489,25.6793,25.4305,25.6701,421835.0
2023-08-29 10:30:00,27.85,28.0,27.84,27.95,335911.0,25.6609,25.7991,25.6516,25.753,335911.0
2023-08-29 11:00:00,27.95,28.05,27.89,28.01,177287.0,25.753,25.8451,25.6977,25.8083,177287.0
2023-08-29 11:30:00,28.01,28.09,27.98,28.08,152165.0,25.8083,25.882,25.7806,25.8728,152165.0
2023-08-29 12:00:00,28.08,28.2,28.05,28.18,127044.0,25.8728,25.9834,25.8451,25.9649,127044.0
2023-08-29 12:30:00,28.18,28.18,28.1,28.16,213170.0,25.9649,25.9649,25.8912,25.9465,213170.0
2023-08-29 13:00:00,28.15,28.27,28.14,28.27,107802.0,25.9373,26.0478,25.9281,26.0478,107802.0
2023-08-29 13:30:00,28.26,28.27,28.11,28.23,227168.0,26.0386,26.0478,25.9004,26.011,227168.0
2023-08-29 14:00:00,28.23,28.23,28.14,28.18,366292.0,26.011,26.011,25.9281,25.9649,366292.0
2023-08-29 14:30:00,28.18,28.23,28.15,28.21,256326.0,25.9649,26.011,25.9373,25.9926,256326.0
2023-08-29 15:00:00,28.2,28.27,28.12,28.26,457288.0,25.9834,26.0478,25.9096,26.0386,457288.0
2023-08-29 15:30:00,28.26,28.36,28.22,28.31,883793.0,26.0386,26.1308,26.0018,26.0847,883793.0
2023-08-30 09:30:00,28.21,28.41,28.14,28.36,353351.0,25.9926,26.1768,25.9281,26.1308,353351.0
2023-08-30 10:00:00,28.36,28.37,28.11,28.25,988485.0,26.1308,26.14,25.9004,26.0294,988485.0
2023-08-30 10:30:00,28.25,28.32,28.15,28.23,498414.0,26.0294,26.0939,25.9373,26.011,498414.0
2023-08-30 11:00:00,28.23,28.26,28.18,28.25,253326.0,26.011,26.0386,25.9649,26.0294,253326.0
2023-08-30 11:30:00,28.25,28.43,28.13,28.35,791992.0,26.0294,26.1953,25.9189,26.1216,791992.0
2023-08-30 12:00:00,28.35,28.37,28.07,28.19,388402.0,26.1216,26.14,25.8636,25.9741,388402.0
2023-08-30 12:30:00,28.19,28.3,28.17,28.26,107292.0,25.9741,26.0755,25.9557,26.0386,107292.0
2023-08-30 13:00:00,28.25,28.3,28.2,28.29,96779.0,26.0294,26.0755,25.9834,26.0663,96779.0
2023-08-30 13:30:00,28.29,28.31,28.15,28.2,153562.0,26.0663,26.0847,25.9373,25.9834,153562.0
2023-08-30 14:00:00,28.2,28.25,28.13,28.14,299979.0,25.9834,26.0294,25.9189,25.9281,299979.0
2023-08-30 14:30:00,28.13,28.15,28.02,28.04,390218.0,25.9189,25.9373,25.8175,25.8359,390218.0
2023-08-30 15:00:00,28.04,28.06,27.99,28.01,363430.0,25.8359,25.8544,25.7899,25.8083,363430.0
2023-08-30 15:30:00,28.02,28.05,27.98,27.99,716467.0,25.8175,25.8451,25.7806,25.7899,716467.0
2023-08-31 09:30:00,28.09,28.22,27.93,28.16,475174.0,25.882,26.0018,25.7346,25.9465,475174.0
2023-08-31 10:00:00,28.15,28.18,28.03,28.05,264231.0,25.9373,25.9649,25.8267,25.8451,264231.0
2023-08-31 10:30:00,28.07,28.1,28.02,28.08,239741.0,25.8636,25.8912,25.8175,25.8728,239741.0
2023-08-31 11:00:00,28.07,28.14,28.04,28.13,183408.0,25.8636,25.9281,25.8359,25.9189,183408.0
2023-08-31 11:30:00,28.13,28.13,28.04,28.07,122407.0,25.9189,25.9189,25.8359,25.8636,122407.0
2023-08-31 12:00:00,28.07,28.1,28.04,28.07,120343.0,25.8636,25.8912,25.8359,25.8636,120343.0
2023-08-31 12:30:00,28.06,28.07,27.98,28.01,189122.0,25.8544,25.8636,25.7806,25.8083,189122.0
2023-08-31 13:00:00,28.01,28.11,27.97,28.08,263897.0,25.8083,25.9004,25.7714,25.8728,263897.0
2023-08-31 13:30:00,28.08,28.11,28.04,28.07,186818.0,25.8728,25.9004,25.8359,25.8636,186818.0
2023-08-31 14:00:00,28.06,28.09,28.03,28.05,253214.0,25.8544,25.882,25.8267,25.8451,253214.0
2023-08-31 14:30:00,28.05,28.07,27.96,27.98,328443.0,25.8451,25.8636,25.7622,25.7806,328443.0
2023-08-31 15:00:00,27.97,28.02,27.94,27.99,367246.0,25.7714,25.8175,25.7438,25.7899,367246.0
2023-08-31 15:30:00,27.99,28.15,27.97,28.11,1163220.0,25.7899,25.9373,25.7714,25.9004,1163220.0
2023-09-01 09:30:00,28.35,28.78,28.32,28.64,299011.0,26.1216,26.5178,26.0939,26.3888,299011.0
2023-09-01 10:00:00,28.64,28.73,28.49,28.58,163202.0,26.3888,26.4717,26.2506,26.3335,163202.0
2023-09-01 10:30:00,28.58,28.7,28.56,28.6,274865.0,26.3335,26.444,26.3151,26.3519,274865.0
2023-09-01 11:00:00,28.59,28.62,28.49,28.52,92959.0,26.3427,26.3703,26.2506,26.2782,92959.0
2023-09-01 11:30:00,28.52,28.56,28.48,28.52,88736.0,26.2782,26.3151,26.2413,26.2782,88736.0
2023-09-01 12:00:00,28.52,28.58,28.49,28.57,67824.0,26.2782,26.3335,26.2506,26.3243,67824.0
2023-09-01 12:30:00,28.56,28.59,28.49,28.52,86746.0,26.3151,26.3427,26.2506,26.2782,86746.0
2023-09-01 13:00:00,28.53,28.62,28.52,28.58,64679.0,26.2874,26.3703,26.2782,26.3335,64679.0
2023-09-01 13:30:00,28.57,28.66,28.56,28.65,89494.0,26.3243,26.4072,26.3151,26.398,89494.0
2023-09-01 14:00:00,28.65,28.65,28.58,28.61,84129.0,26.398,26.398,26.3335,26.3611,84129.0
2023-09-01 14:30:00,28.61,28.63,28.53,28.57,115382.0,26.3611,26.3796,26.2874,26.3243,115382.0
2023-09-01 15:00:00,28.57,28.58,28.51,28.57,144829.0,26.3243,26.3335,26.269,26.3243,144829.0
2023-09-01 15:30:00,28.57,28.64,28.49,28.64,597992.0,26.3243,26.3888,26.2506,26.3888,597992.0
2023-09-05 09:30:00,28.43,28.89,28.3,28.8,328393.0,26.1953,26.6191,26.0755,26.5362,328393.0
2023-09-05 10:00:00,28.8,28.97,28.79,28.88,250968.0,26.5362,26.6928,26.527,26.6099,250968.0
2023-09-05 10:30:00,28.89,28.9,28.66,28.71,194069.0,26.6191,26.6283,26.4072,26.4533,194069.0
2023-09-05 11:00:00,28.71,28.75,28.63,28.67,118725.0,26.4533,26.4901,26.3796,26.4164,118725.0
2023-09-05 11:30:00,28.67,28.68,28.52,28.53,85535.0,26.4164,26.4256,26.2782,26.2874,85535.0
2023-09-05 12:00:00,28.53,28.59,28.5,28.59,69578.0,26.2874,26.3427,26.2598,26.3427,69578.0
2023-09-05 12:30:00,28.59,28.62,28.53,28.55,88403.0,26.3427,26.3703,26.2874,26.3058,88403.0
2023-09-05 13:00:00,28.55,28.56,28.42,28.47,118135.0,26.3058,26.3151,26.1861,26.2321,118135.0
2023-09-05 13:30:00,28.46,28.51,28.44,28.48,169192.0,26.2229,26.269,26.2045,26.2413,169192.0
2023-09-05 14:00:00,28.48,28.53,28.45,28.53,98934.0,26.2413,26.2874,26.2137,26.2874,98934.0
2023-09-05 14:30:00,28.53,28.61,28.48,28.61,115136.0,26.2874,26.3611,26.2413,26.3611,115136.0
2023-09-05 15:00:00,28.6,28.61,28.52,28.59,147889.0,26.3519,26.3611,26.2782,26.3427,147889.0
2023-09-05 15:30:00,28.58,28.6,28.38,28.38,555568.0,26.3335,26.3519,26.1492,26.1492,555568.0
2023-09-06 09:30:00,28.09,28.3,28.04,28.08,261824.0,25.882,26.0755,25.8359,25.8728,261824.0
2023-09-06 10:00:00,28.09,28.2,27.93,27.96,263420.0,25.882,25.9834,25.7346,25.7622,263420.0
2023-09-06 10:30:00,27.96,28.03,27.83,27.96,261825.0,25.7622,25.8267,25.6424,25.7622,261825.0
2023-09-06 11:00:00,27.96,28.02,27.9,27.91,166106.0,25.7622,25.8175,25.7069,25.7161,166106.0
2023-09-06 11:30:00,27.9,27.91,27.77,27.84,136463.0,25.7069,25.7161,25.5872,25.6516,136463.0
2023-09-06 12:00:00,27.84,27.84,27.71,27.75,183317.0,25.6516,25.6516,25.5319,25.5687,183317.0
2023-09-06 12:30:00,27.75,27.83,27.61,27.62,135994.0,25.5687,25.6424,25.4397,25.4489,135994.0
2023-09-06 13:00:00,27.61,27.73,27.56,27.65,239270.0,25.4397,25.5503,25.3937,25.4766,239270.0
2023-09-06 13:30:00,27.65,27.68,27.58,27.6,168605.0,25.4766,25.5042,25.4121,25.4305,168605.0
2023-09-06 14:00:00,27.59,27.69,27.59,27.68,160523.0,25.4213,25.5134,25.4213,25.5042,160523.0
2023-09-06 14:30:00,27.68,27.81,27.67,27.75,189276.0,25.5042,25.624,25.495,25.5687,189276.0
2023-09-06 15:00:00,27.76,27.85,27.74,27.83,244315.0,25.5779,25.6609,25.5595,25.6424,244315.0
2023-09-06 15:30:00,27.83,27.88,27.66,27.69,1032336.0,25.6424,25.6885,25.4858,25.5134,1032336.0
2023-09-07 09:30:00,27.62,27.89,27.42,27.43,234630.0,25.4489,25.6977,25.2647,25.2739,234630.0
2023-09-07 10:00:00,27.43,27.46,27.13,27.21,229608.0,25.2739,25.3015,24.9975,25.0712,229608.0
2023-09-07 10:30:00,27.21,27.32,27.2,27.29,131964.0,25.0712,25.1725,25.062,25.1449,131964.0
2023-09-07 11:00:00,27.29,27.31,27.18,27.24,108141.0,25.1449,25.1633,25.0435,25.0988,108141.0
2023-09-07 11:30:00,27.24,27.31,27.15,27.18,103897.0,25.0988,25.1633,25.0159,25.0435,103897.0
2023-09-07 12:00:00,27.18,27.29,27.15,27.16,170463.0,25.0435,25.1449,25.0159,25.0251,170463.0
2023-09-07 12:30:00,27.16,27.2,27.01,27.04,212104.0,25.0251,25.062,24.8869,24.9145,212104.0
2023-09-07 13:00:00,27.04,27.23,27.01,27.23,157529.0,24.9145,25.0896,24.8869,25.0896,157529.0
2023-09-07 13:30:00,27.24,27.27,27.13,27.17,112054.0,25.0988,25.1265,24.9975,25.0343,112054.0
2023-09-07 14:00:00,27.17,27.2,26.99,26.99,109117.0,25.0343,25.062,24.8685,24.8685,109117.0
2023-09-07 14:30:00,26.99,26.99,26.89,26.93,162047.0,24.8685,24.8685,24.7763,24.8132,162047.0
2023-09-07 15:00:00,26.93,26.96,26.85,26.91,162621.0,24.8132,24.8408,24.7395,24.7948,162621.0
2023-09-07 15:30:00,26.92,27.05,26.91,26.94,901847.0,24.804,24.9237,24.7948,24.8224,901847.0
2023-09-08 09:30:00,26.95,27.03,26.66,26.79,357381.0,24.8316,24.9053,24.5644,24.6842,357381.0
2023-09-08 10:00:00,26.78,27.03,26.78,26.97,257146.0,24.675,24.9053,24.675,24.85,257146.0
2023-09-08 10:30:00,26.96,27.22,26.92,27.21,177662.0,24.8408,25.0804,24.804,25.0712,177662.0
2023-09-08 11:00:00,27.21,27.31,27.2,27.21,192277.0,25.0712,25.1633,25.062,25.0712,192277.0
2023-09-08 11:30:00,27.21,27.3,27.16,27.25,103957.0,25.0712,25.1541,25.0251,25.108,103957.0
2023-09-08 12:00:00,27.25,27.36,27.23,27.33,99292.0,25.108,25.2094,25.0896,25.1817,99292.0
2023-09-08 12:30:00,27.32,27.44,27.29,27.43,93917.0,25.1725,25.2831,25.1449,25.2739,93917.0
2023-09-08 13:00:00,27.42,27.46,27.38,27.45,88979.0,25.2647,25.3015,25.2278,25.2923,88979.0
2023-09-08 13:30:00,27.45,27.47,27.4,27.44,123434.0,25.2923,25.3107,25.2462,25.2831,123434.0
2023-09-08 14:00:00,27.44,27.48,27.4,27.44,98907.0,25.2831,25.3199,25.2462,25.2831,98907.0
2023-09-08 14:30:00,27.45,27.45,27.4,27.42,118396.0,25.2923,25.2923,25.2462,25.2647,118396.0
2023-09-08 15:00:00,27.42,27.45,27.37,27.38,176143.0,25.2647,25.2923,25.2186,25.2278,176143.0
2023-09-08 15:30:00,27.38,27.4,27.3,27.36,922290.0,25.2278,25.2462,25.1541,25.2094,922290.0
2023-09-11 09:30:00,27.73,28.09,27.67,27.81,337971.0,25.5503,25.882,25.495,25.624,337971.0
2023-09-11 10:00:00,27.8,28.09,27.76,28.07,287031.0,25.6148,25.882,25.5779,25.8636,287031.0
2023-09-11 10:30:00,28.06,28.07,27.8,27.93,273080.0,25.8544,25.8636,25.6148,25.7346,273080.0
2023-09-11 11:00:00,27.94,27.95,27.67,27.68,206391.0,25.7438,25.753,25.495,25.5042,206391.0
2023-09-11 11:30:00,27.67,27.71,27.57,27.64,474737.0,25.495,25.5319,25.4029,25.4674,474737.0
2023-09-11 12:00:00,27.65,27.95,27.63,27.94,282667.0,25.4766,25.753,25.4582,25.7438,282667.0
2023-09-11 12:30:00,27.94,28.05,27.93,28.05,253827.0,25.7438,25.8451,25.7346,25.8451,253827.0
2023-09-11 13:00:00,28.05,28.1,27.98,28.01,352705.0,25.8451,25.8912,25.7806,25.8083,352705.0
2023-09-11 13:30:00,28.02,28.02,27.81,27.85,388320.0,25.8175,25.8175,25.624,25.6609,388320.0
2023-09-11 14:00:00,27.84,27.85,27.74,27.78,272680.0,25.6516,25.6609,25.5595,25.5964,272680.0
2023-09-11 14:30:00,27.78,27.82,27.73,27.79,143756.0,25.5964,25.6332,25.5503,25.6056,143756.0
2023-09-11 15:00:00,27.78,27.8,27.68,27.69,298801.0,25.5964,25.6148,25.5042,25.5134,298801.0
2023-09-11 15:30:00,27.69,27.72,27.58,27.63,973164.0,25.5134,25.5411,25.4121,25.4582,973164.0
2023-09-12 09:30:00,27.69,28.11,27.6,27.92,175552.0,25.5134,25.9004,25.4305,25.7254,175552.0
2023-09-12 10:00:00,27.92,28.02,27.72,27.76,409259.0,25.7254,25.8175,25.5411,25.5779,409259.0
2023-09-12 10:30:00,27.76,28.02,27.71,27.91,199111.0,25.5779,25.8175,25.5319,25.7161,199111.0
2023-09-12 11:00:00,27.91,28.18,27.91,28.18,771121.0,25.7161,25.9649,25.7161,25.9649,771121.0
2023-09-12 11:30:00,28.17,28.33,28.1,28.32,154873.0,25.9557,26.1031,25.8912,26.0939,154873.0
2023-09-12 12:00:00,28.32,28.47,28.31,28.42,157133.0,26.0939,26.2321,26.0847,26.1861,157133.0
2023-09-12 12:30:00,28.42,28.48,28.4,28.46,124041.0,26.1861,26.2413,26.1676,26.2229,124041.0
2023-09-12 13:00:00,28.47,28.63,28.45,28.62,139061.0,26.2321,26.3796,26.2137,26.3703,139061.0
2023-09-12 13:30:00,28.62,28.69,28.48,28.49,258792.0,26.3703,26.4348,26.2413,26.2506,258792.0
2023-09-12 14:00:00,28.49,28.53,28.4,28.43,231510.0,26.2506,26.2874,26.1676,26.1953,231510.0
2023-09-12 14:30:00,28.43,28.44,28.22,28.23,291389.0,26.1953,26.2045,26.0018,26.011,291389.0
2023-09-12 15:00:00,28.23,28.29,28.2,28.29,211378.0,26.011,26.0663,25.9834,26.0663,211378.0
2023-09-12 15:30:00,28.28,28.37,28.26,28.37,964739.0,26.0571,26.14,26.0386,26.14,964739.0
2023-09-13 09:30:00,28.62,28.73,28.01,28.21,390736.0,26.3703,26.4717,25.8083,25.9926,390736.0
2023-09-13 10:00:00,28.2,28.26,27.88,27.91,342656.0,25.9834,26.0386,25.6885,25.7161,342656.0
2023-09-13 10:30:00,27.91,28.02,27.89,27.99,269458.0,25.7161,25.8175,25.6977,25.7899,269458.0
2023-09-13 11:00:00,27.98,27.99,27.84,27.88,274817.0,25.7806,25.7899,25.6516,25.6885,274817.0
2023-09-13 11:30:00,27.87,27.94,27.72,27.8,503955.0,25.6793,25.7438,25.5411,25.6148,503955.0
2023-09-13 12:00:00,27.82,27.85,27.68,27.69,319656.0,25.6332,25.6609,25.5042,25.5134,319656.0
2023-09-13 12:30:00,27.69,27.8,27.66,27.79,214652.0,25.5134,25.6148,25.4858,25.6056,214652.0
2023-09-13 13:00:00,27.79,27.89,27.79,27.86,142599.0,25.6056,25.6977,25.6056,25.6701,142599.0
2023-09-13 13:30:00,27.85,27.86,27.76,27.79,105262.0,25.6609,25.6701,25.5779,25.6056,105262.0
2023-09-13 14:00:00,27.79,27.8,27.59,27.61,133024.0,25.6056,25.6148,25.4213,25.4397,133024.0
2023-09-13 14:30:00,27.61,27.63,27.41,27.45,211182.0,25.4397,25.4582,25.2554,25.2923,211182.0
2023-09-13 15:00:00,27.44,27.46,27.31,27.37,309469.0,25.2831,25.3015,25.1633,25.2186,309469.0
2023-09-13 15:30:00,27.38,27.47,27.37,27.43,833712.0,25.2278,25.3107,25.2186,25.2739,833712.0
2023-09-14 09:30:00,27.87,28.45,27.8,28.45,390883.0,25.6793,26.2137,25.6148,26.2137,390883.0
2023-09-14 10:00:00,28.46,28.52,28.15,28.17,299540.0,26.2229,26.2782,25.9373,25.9557,299540.0
2023-09-14 10:30:00,28.17,28.21,28.08,28.14,148679.0,25.9557,25.9926,25.8728,25.9281,148679.0
2023-09-14 11:00:00,28.14,28.33,28.13,28.2,371306.0,25.9281,26.1031,25.9189,25.9834,371306.0
2023-09-14 11:30:00,28.2,28.29,28.15,28.25,113962.0,25.9834,26.0663,25.9373,26.0294,113962.0
2023-09-14 12:00:00,28.25,28.27,28.17,28.23,105903.0,26.0294,26.0478,25.9557,26.011,105903.0
2023-09-14 12:30:00,28.22,28.25,28.12,28.14,137545.0,26.0018,26.0294,25.9096,25.9281,137545.0
2023-09-14 13:00:00,28.14,28.17,28.1,28.15,79111.0,25.9281,25.9557,25.8912,25.9373,79111.0
2023-09-14 13:30:00,28.16,28.17,28.1,28.11,67209.0,25.9465,25.9557,25.8912,25.9004,67209.0
2023-09-14 14:00:00,28.11,28.15,28.08,28.15,92405.0,25.9004,25.9373,25.8728,25.9373,92405.0
2023-09-14 14:30:00,28.15,28.21,28.13,28.18,117576.0,25.9373,25.9926,25.9189,25.9649,117576.0
2023-09-14 15:00:00,28.18,28.26,28.14,28.18,151006.0,25.9649,26.0386,25.9281,25.9649,151006.0
2023-09-14 15:30:00,28.18,28.3,28.13,28.28,836360.0,25.9649,26.0755,25.9189,26.0571,836360.0
2023-09-15 09:30:00,27.84,28.21,27.67,27.96,639586.0,25.6516,25.9926,25.495,25.7622,639586.0
2023-09-15 10:00:00,27.97,28.24,27.97,28.2,124425.0,25.7714,26.0202,25.7714,25.9834,124425.0
2023-09-15 10:30:00,28.2,28.23,27.95,28.0,201335.0,25.9834,26.011,25.753,25.7991,201335.0
2023-09-15 11:00:00,28.0,28.09,27.93,28.09,136843.0,25.7991,25.882,25.7346,25.882,136843.0
2023-09-15 11:30:00,28.09,28.12,28.03,28.04,78489.0,25.882,25.9096,25.8267,25.8359,78489.0
2023-09-15 12:00:00,28.03,28.07,27.93,27.94,68222.0,25.8267,25.8636,25.7346,25.7438,68222.0
2023-09-15 12:30:00,27.94,27.95,27.86,27.88,75464.0,25.7438,25.753,25.6701,25.6885,75464.0
2023-09-15 13:00:00,27.87,27.88,27.75,27.8,97405.0,25.6793,25.6885,25.5687,25.6148,97405.0
2023-09-15 13:30:00,27.79,27.93,27.75,27.92,137723.0,25.6056,25.7346,25.5687,25.7254,137723.0
2023-09-15 14:00:00,27.92,27.92,27.76,27.87,188360.0,25.7254,25.7254,25.5779,25.6793,188360.0
2023-09-15 14:30:00,27.87,27.98,27.85,27.96,109604.0,25.6793,25.7806,25.6609,25.7622,109604.0
2023-09-15 15:00:00,27.96,28.0,27.93,27.96,130875.0,25.7622,25.7991,25.7346,25.7622,130875.0
2023-09-15 15:30:00,27.96,27.97,27.81,27.97,881881.0,25.7622,25.7714,25.624,25.7714,881881.0
2023-09-18 09:30:00,27.9,27.9,27.33,27.44,275330.0,25.7069,25.7069,25.1817,25.2831,275330.0
2023-09-18 10:00:00,27.45,27.59,27.42,27.44,146859.0,25.2923,25.4213,25.2647,25.2831,146859.0
2023-09-18 10:30:00,27.44,27.56,27.41,27.42,165237.0,25.2831,25.3937,25.2554,25.2647,165237.0
2023-09-18 11:00:00,27.42,27.47,27.39,27.47,91469.0,25.2647,25.3107,25.237,25.3107,91469.0
2023-09-18 11:30:00,27.48,27.56,27.47,27.5,121423.0,25.3199,25.3937,25.3107,25.3384,121423.0
2023-09-18 12:00:00,27.49,27.51,27.43,27.44,86383.0,25.3292,25.3476,25.2739,25.2831,86383.0
2023-09-18 12:30:00,27.45,27.51,27.44,27.49,88595.0,25.2923,25.3476,25.2831,25.3292,88595.0
2023-09-18 13:00:00,27.5,27.52,27.46,27.49,107109.0,25.3384,25.3568,25.3015,25.3292,107109.0
2023-09-18 13:30:00,27.5,27.52,27.47,27.48,119093.0,25.3384,25.3568,25.3107,25.3199,119093.0
2023-09-18 14:00:00,27.48,27.5,27.45,27.47,125230.0,25.3199,25.3384,25.2923,25.3107,125230.0
2023-09-18 14:30:00,27.47,27.48,27.43,27.46,118694.0,25.3107,25.3199,25.2739,25.3015,118694.0
2023-09-18 15:00:00,27.46,27.49,27.43,27.46,182049.0,25.3015,25.3292,25.2739,25.3015,182049.0
2023-09-18 15:30:00,27.46,27.48,27.38,27.39,583851.0,25.3015,25.3199,25.2278,25.237,583851.0
2023-09-19 09:30:00,27.4,27.59,27.31,27.33,168978.0,25.2462,25.4213,25.1633,25.1817,168978.0
2023-09-19 10:00:00,27.34,27.37,27.22,27.24,115539.0,25.191,25.2186,25.0804,25.0988,115539.0
2023-09-19 10:30:00,27.23,27.25,27.08,27.11,118108.0,25.0896,25.108,24.9514,24.979,118108.0
2023-09-19 11:00:00,27.12,27.12,26.97,27.02,135584.0,24.9882,24.9882,24.85,24.8961,135584.0
2023-09-19 11:30:00,27.02,27.07,26.99,27.05,110886.0,24.8961,24.9422,24.8685,24.9237,110886.0
2023-09-19 12:00:00,27.05,27.07,27.0,27.04,96002.0,24.9237,24.9422,24.8777,24.9145,96002.0
2023-09-19 12:30:00,27.04,27.06,26.94,27.01,88596.0,24.9145,24.933,24.8224,24.8869,88596.0
2023-09-19 13:00:00,27.01,27.05,26.97,27.0,132567.0,24.8869,24.9237,24.85,24.8777,132567.0
2023-09-19 13:30:00,27.0,27.07,26.96,27.03,165624.0,24.8777,24.9422,24.8408,24.9053,165624.0
2023-09-19 14:00:00,27.02,27.11,27.01,27.1,270478.0,24.8961,24.979,24.8869,24.9698,270478.0
2023-09-19 14:30:00,27.11,27.16,27.06,27.1,270980.0,24.979,25.0251,24.933,24.9698,270980.0
2023-09-19 15:00:00,27.09,27.31,27.08,27.3,603164.0,24.9606,25.1633,24.9514,25.1541,603164.0
2023-09-19 15:30:00,27.3,27.46,27.25,27.46,1464332.0,25.1541,25.3015,25.108,25.3015,1464332.0
2023-09-20 09:30:00,27.88,28.06,27.73,28.02,369083.0,25.6885,25.8544,25.5503,25.8175,369083.0
2023-09-20 10:00:00,28.01,28.02,27.78,27.88,174007.0,25.8083,25.8175,25.5964,25.6885,174007.0
2023-09-20 10:30:00,27.88,27.96,27.86,27.95,153012.0,25.6885,25.7622,25.6701,25.753,153012.0
2023-09-20 11:00:00,27.95,28.01,27.91,27.98,119195.0,25.753,25.8083,25.7161,25.7806,119195.0
2023-09-20 11:30:00,27.98,28.0,27.9,27.93,131267.0,25.7806,25.7991,25.7069,25.7346,131267.0
2023-09-20 12:00:00,27.93,27.94,27.83,27.87,116199.0,25.7346,25.7438,25.6424,25.6793,116199.0
2023-09-20 12:30:00,27.87,27.87,27.73,27.79,120295.0,25.6793,25.6793,25.5503,25.6056,120295.0
2023-09-20 13:00:00,27.79,27.8,27.68,27.69,76002.0,25.6056,25.6148,25.5042,25.5134,76002.0
2023-09-20 13:30:00,27.69,27.71,27.61,27.65,112879.0,25.5134,25.5319,25.4397,25.4766,112879.0
2023-09-20 14:00:00,27.7,27.7,27.49,27.55,356193.0,25.5227,25.5227,25.3292,25.3844,356193.0
2023-09-20 14:30:00,27.54,27.66,27.46,27.58,559141.0,25.3752,25.4858,25.3015,25.4121,559141.0
2023-09-20 15:00:00,27.58,27.6,27.36,27.54,507340.0,25.4121,25.4305,25.2094,25.3752,507340.0
2023-09-20 15:30:00,27.55,27.55,27.37,27.52,2150465.0,25.3844,25.3844,25.2186,25.3568,2150465.0
2023-09-21 09:30:00,27.29,27.42,27.06,27.37,290995.0,25.1449,25.2647,24.933,25.2186,290995.0
2023-09-21 10:00:00,27.37,27.71,27.26,27.55,222466.0,25.2186,25.5319,25.1172,25.3844,222466.0
2023-09-21 10:30:00,27.54,27.56,27.37,27.41,403952.0,25.3752,25.3937,25.2186,25.2554,403952.0
2023-09-21 11:00:00,27.4,27.51,27.33,27.41,172909.0,25.2462,25.3476,25.1817,25.2554,172909.0
2023-09-21 11:30:00,27.42,27.53,27.41,27.43,204366.0,25.2647,25.366,25.2554,25.2739,204366.0
2023-09-21 12:00:00,27.43,27.44,27.28,27.31,144059.0,25.2739,25.2831,25.1357,25.1633,144059.0
2023-09-21 12:30:00,27.31,27.33,27.17,27.21,131490.0,25.1633,25.1817,25.0343,25.0712,131490.0
2023-09-21 13:00:00,27.21,27.32,27.17,27.28,112510.0,25.0712,25.1725,25.0343,25.1357,112510.0
2023-09-21 13:30:00,27.28,27.28,27.22,27.26,167455.0,25.1357,25.1357,25.0804,25.1172,167455.0
2023-09-21 14:00:00,27.27,27.27,27.19,27.19,155871.0,25.1265,25.1265,25.0527,25.0527,155871.0
2023-09-21 14:30:00,27.19,27.2,27.14,27.17,153204.0,25.0527,25.062,25.0067,25.0343,153204.0
2023-09-21 15:00:00,27.18,27.24,27.11,27.13,223243.0,25.0435,25.0988,24.979,24.9975,223243.0
2023-09-21 15:30:00,27.12,27.15,26.97,26.97,968362.0,24.9882,25.0159,24.85,24.85,968362.0
2023-09-22 09:30:00,26.99,27.14,26.63,26.82,158288.0,24.8685,25.0067,24.5368,24.7118,158288.0
2023-09-22 10:00:00,26.81,26.98,26.8,26.92,116774.0,24.7026,24.8592,24.6934,24.804,116774.0
2023-09-22 10:30:00,26.92,26.93,26.73,26.79,89982.0,24.804,24.8132,24.6289,24.6842,89982.0
2023-09-22 11:00:00,26.79,26.79,26.6,26.73,119558.0,24.6842,24.6842,24.5091,24.6289,119558.0
2023-09-22 11:30:00,26.73,26.85,26.69,26.7,95022.0,24.6289,24.7395,24.592,24.6013,95022.0
2023-09-22 12:00:00,26.7,26.75,26.66,26.69,84023.0,24.6013,24.6473,24.5644,24.592,84023.0
2023-09-22 12:30:00,26.7,26.78,26.7,26.72,75798.0,24.6013,24.675,24.6013,24.6197,75798.0
2023-09-22 13:00:00,26.73,26.79,26.71,26.73,92490.0,24.6289,24.6842,24.6105,24.6289,92490.0
2023-09-22 13:30:00,26.72,26.76,26.64,26.71,91805.0,24.6197,24.6565,24.546,24.6105,91805.0
2023-09-22 14:00:00,26.71,26.74,26.68,26.71,82706.0,24.6105,24.6381,24.5828,24.6105,82706.0
2023-09-22 14:30:00,26.71,26.77,26.7,26.72,145320.0,24.6105,24.6658,24.6013,24.6197,145320.0
2023-09-22 15:00:00,26.73,26.86,26.72,26.83,218802.0,24.6289,24.7487,24.6197,24.721,218802.0
2023-09-22 15:30:00,26.83,26.84,26.56,26.56,942789.0,24.721,24.7303,24.4723,24.4723,942789.0
2023-09-25 09:30:00,26.47,26.67,26.27,26.64,209852.0,24.3893,24.5736,24.2051,24.546,209852.0
2023-09-25 10:00:00,26.64,26.67,26.56,26.6,136292.0,24.546,24.5736,24.4723,24.5091,136292.0
2023-09-25 10:30:00,26.6,26.63,26.4,26.42,175980.0,24.5091,24.5368,24.3248,24.3433,175980.0
2023-09-25 11:00:00,26.42,26.6,26.36,26.51,190672.0,24.3433,24.5091,24.288,24.4262,190672.0
2023-09-25 11:30:00,26.51,26.56,26.45,26.49,158236.0,24.4262,24.4723,24.3709,24.4078,158236.0
2023-09-25 12:00:00,26.49,26.6,26.48,26.59,153241.0,24.4078,24.5091,24.3986,24.4999,153241.0
2023-09-25 12:30:00,26.59,26.61,26.51,26.56,126065.0,24.4999,24.5183,24.4262,24.4723,126065.0
2023-09-25 13:00:00,26.55,26.69,26.5,26.53,152663.0,24.463,24.592,24.417,24.4446,152663.0
2023-09-25 13:30:00,26.53,26.59,26.52,26.58,190981.0,24.4446,24.4999,24.4354,24.4907,190981.0
2023-09-25 14:00:00,26.58,26.62,26.53,26.58,98205.0,24.4907,24.5275,24.4446,24.4907,98205.0
2023-09-25 14:30:00,26.58,26.63,26.57,26.58,192774.0,24.4907,24.5368,24.4815,24.4907,192774.0
2023-09-25 15:00:00,26.58,26.67,26.48,26.58,192258.0,24.4907,24.5736,24.3986,24.4907,192258.0
2023-09-25 15:30:00,26.58,26.64,26.55,26.63,550677.0,24.4907,24.546,24.463,24.5368,550677.0
2023-09-26 09:30:00,26.25,26.69,26.17,26.69,266571.0,24.1866,24.592,24.1129,24.592,266571.0
2023-09-26 10:00:00,26.7,26.74,26.46,26.57,345150.0,24.6013,24.6381,24.3801,24.4815,345150.0
2023-09-26 10:30:00,26.58,26.6,26.43,26.59,247290.0,24.4907,24.5091,24.3525,24.4999,247290.0
2023-09-26 11:00:00,26.59,26.63,26.41,26.41,199954.0,24.4999,24.5368,24.3341,24.3341,199954.0
2023-09-26 11:30:00,26.42,26.42,26.24,26.35,218388.0,24.3433,24.3433,24.1774,24.2788,218388.0
2023-09-26 12:00:00,26.34,26.46,26.33,26.44,175491.0,24.2696,24.3801,24.2603,24.3617,175491.0
2023-09-26 12:30:00,26.43,26.46,26.29,26.3,135949.0,24.3525,24.3801,24.2235,24.2327,135949.0
2023-09-26 13:00:00,26.29,26.3,26.17,26.17,154275.0,24.2235,24.2327,24.1129,24.1129,154275.0
2023-09-26 13:30:00,26.17,26.21,26.07,26.13,153973.0,24.1129,24.1498,24.0208,24.0761,153973.0
2023-09-26 14:00:00,26.13,26.13,25.96,25.98,274041.0,24.0761,24.0761,23.9194,23.9379,274041.0
2023-09-26 14:30:00,25.98,26.01,25.96,25.98,518524.0,23.9379,23.9655,23.9194,23.9379,518524.0
2023-09-26 15:00:00,25.97,26.07,25.97,26.01,351085.0,23.9286,24.0208,23.9286,23.9655,351085.0
2023-09-26 15:30:00,26.01,26.07,25.97,25.98,919158.0,23.9655,24.0208,23.9286,23.9379,919158.0
2023-09-27 09:30:00,25.98,26.0,25.4,25.78,280007.0,23.9379,23.9563,23.4034,23.7536,280007.0
2023-09-27 10:00:00,25.78,25.98,25.75,25.96,287574.0,23.7536,23.9379,23.7259,23.9194,287574.0
2023-09-27 10:30:00,25.96,26.0,25.83,25.94,275019.0,23.9194,23.9563,23.7996,23.901,275019.0
2023-09-27 11:00:00,25.93,26.01,25.9,26.0,350979.0,23.8918,23.9655,23.8641,23.9563,350979.0
2023-09-27 11:30:00,26.0,26.01,25.88,25.95,232319.0,23.9563,23.9655,23.8457,23.9102,232319.0
2023-09-27 12:00:00,25.95,25.97,25.79,25.8,196842.0,23.9102,23.9286,23.7628,23.772,196842.0
2023-09-27 12:30:00,25.79,25.95,25.78,25.79,183018.0,23.7628,23.9102,23.7536,23.7628,183018.0
2023-09-27 13:00:00,25.79,25.86,25.55,25.6,329160.0,23.7628,23.8273,23.5417,23.5877,329160.0
2023-09-27 13:30:00,25.6,25.76,25.55,25.76,194843.0,23.5877,23.7351,23.5417,23.7351,194843.0
2023-09-27 14:00:00,25.76,25.88,25.71,25.87,171771.0,23.7351,23.8457,23.6891,23.8365,171771.0
2023-09-27 14:30:00,25.87,25.98,25.87,25.89,154047.0,23.8365,23.9379,23.8365,23.8549,154047.0
2023-09-27 15:00:00,25.89,25.97,25.87,25.91,271588.0,23.8549,23.9286,23.8365,23.8734,271588.0
2023-09-27 15:30:00,25.91,25.91,25.72,25.77,534556.0,23.8734,23.8734,23.6983,23.7444,534556.0
2023-09-28 09:30:00,25.78,26.04,25.73,26.01,354151.0,23.7536,23.9931,23.7075,23.9655,354151.0
2023-09-28 10:00:00,26.02,26.08,25.9,25.96,138520.0,23.9747,24.03,23.8641,23.9194,138520.0
2023-09-28 10:30:00,25.95,26.16,25.83,26.12,161785.0,23.9102,24.1037,23.7996,24.0668,161785.0
2023-09-28 11:00:00,26.11,26.23,26.08,26.22,162078.0,24.0576,24.1682,24.03,24.159,162078.0
2023-09-28 11:30:00,26.22,26.42,26.2,26.32,238070.0,24.159,24.3433,24.1406,24.2511,238070.0
2023-09-28 12:00:00,26.31,26.33,26.2,26.32,117363.0,24.2419,24.2603,24.1406,24.2511,117363.0
2023-09-28 12:30:00,26.32,26.35,26.21,26.28,185983.0,24.2511,24.2788,24.1498,24.2143,185983.0
2023-09-28 13:00:00,26.28,26.4,26.21,26.34,153231.0,24.2143,24.3248,24.1498,24.2696,153231.0
2023-09-28 13:30:00,26.34,26.37,26.28,26.33,138406.0,24.2696,24.2972,24.2143,24.2603,138406.0
2023-09-28 14:00:00,26.33,26.44,26.3,26.39,148854.0,24.2603,24.3617,24.2327,24.3156,148854.0
2023-09-28 14:30:00,26.38,26.46,26.25,26.46,166418.0,24.3064,24.3801,24.1866,24.3801,166418.0
2023-09-28 15:00:00,26.47,26.51,26.44,26.48,256312.0,24.3893,24.4262,24.3617,24.3986,256312.0
2023-09-28 15:30:00,26.47,26.48,26.25,26.35,829409.0,24.3893,24.3986,24.1866,24.2788,829409.0
2023-09-29 09:30:00,26.6,27.18,26.58,27.06,285528.0,24.5091,25.0435,24.4907,24.933,285528.0
2023-09-29 10:00:00,27.07,27.12,26.84,27.04,243817.0,24.9422,24.9882,24.7303,24.9145,243817.0
2023-09-29 10:30:00,27.07,27.27,27.0,27.1,210574.0,24.9422,25.1265,24.8777,24.9698,210574.0
2023-09-29 11:00:00,27.11,27.32,27.0,27.19,190490.0,24.979,25.1725,24.8777,25.0527,190490.0
2023-09-29 11:30:00,27.2,27.23,26.98,27.08,163841.0,25.062,25.0896,24.8592,24.9514,163841.0
2023-09-29 12:00:00,27.08,27.21,27.06,27.14,113148.0,24.9514,25.0712,24.933,25.0067,113148.0
2023-09-29 12:30:00,27.15,27.16,26.95,26.98,118115.0,25.0159,25.0251,24.8316,24.8592,118115.0
2023-09-29 13:00:00,26.97,26.97,26.73,26.87,175153.0,24.85,24.85,24.6289,24.7579,175153.0
2023-09-29 13:30:00,26.87,26.87,26.72,26.73,162759.0,24.7579,24.7579,24.6197,24.6289,162759.0
2023-09-29 14:00:00,26.72,26.76,26.66,26.71,184837.0,24.6197,24.6565,24.5644,24.6105,184837.0
2023-09-29 14:30:00,26.71,26.89,26.69,26.87,180554.0,24.6105,24.7763,24.592,24.7579,180554.0
2023-09-29 15:00:00,26.88,26.9,26.77,26.85,405209.0,24.7671,24.7855,24.6658,24.7395,405209.0
2023-09-29 15:30:00,26.85,26.95,26.7,26.82,711389.0,24.7395,24.8316,24.6013,24.7118,711389.0
2023-10-02 09:30:00,26.68,26.75,26.08,26.32,209577.0,24.5828,24.6473,24.03,24.2511,209577.0
2023-10-02 10:00:00,26.31,26.46,26.23,26.26,181499.0,24.2419,24.3801,24.1682,24.1958,181499.0
2023-10-02 10:30:00,26.26,26.28,25.82,25.85,273838.0,24.1958,24.2143,23.7904,23.8181,273838.0
2023-10-02 11:00:00,25.85,25.98,25.82,25.91,311737.0,23.8181,23.9379,23.7904,23.8734,311737.0
2023-10-02 11:30:00,25.92,26.05,25.92,25.98,167304.0,23.8826,24.0024,23.8826,23.9379,167304.0
2023-10-02 12:00:00,25.98,26.01,25.87,25.94,151660.0,23.9379,23.9655,23.8365,23.901,151660.0
2023-10-02 12:30:00,25.92,25.95,25.82,25.87,100217.0,23.8826,23.9102,23.7904,23.8365,100217.0
2023-10-02 13:00:00,25.88,25.94,25.8,25.87,116012.0,23.8457,23.901,23.772,23.8365,116012.0
2023-10-02 13:30:00,25.87,25.88,25.77,25.85,103838.0,23.8365,23.8457,23.7444,23.8181,103838.0
2023-10-02 14:00:00,25.85,25.92,25.74,25.75,395675.0,23.8181,23.8826,23.7167,23.7259,395675.0
2023-10-02 14:30:00,25.75,25.82,25.74,25.8,413537.0,23.7259,23.7904,23.7167,23.772,413537.0
2023-10-02 15:00:00,25.81,25.84,25.76,25.83,419374.0,23.7812,23.8089,23.7351,23.7996,419374.0
2023-10-02 15:30:00,25.83,25.97,25.82,25.92,1024634.0,23.7996,23.9286,23.7904,23.8826,1024634.0
2023-10-03 09:30:00,25.73,25.75,25.26,25.56,603997.0,23.7075,23.7259,23.2744,23.5509,603997.0
2023-10-03 10:00:00,25.55,25.59,25.39,25.45,572509.0,23.5417,23.5785,23.3942,23.4495,572509.0
2023-10-03 10:30:00,25.45,25.53,25.29,25.41,457768.0,23.4495,23.5232,23.3021,23.4127,457768.0
2023-10-03 11:00:00,25.4,25.53,25.38,25.47,169662.0,23.4034,23.5232,23.385,23.4679,169662.0
2023-10-03 11:30:00,25.48,25.49,25.28,25.28,198450.0,23.4772,23.4864,23.2929,23.2929,198450.0
2023-10-03 12:00:00,25.29,25.38,25.26,25.38,150504.0,23.3021,23.385,23.2744,23.385,150504.0
2023-10-03 12:30:00,25.38,25.44,25.28,25.37,254290.0,23.385,23.4403,23.2929,23.3758,254290.0
2023-10-03 13:00:00,25.37,25.49,25.37,25.43,105233.0,23.3758,23.4864,23.3758,23.4311,105233.0
2023-10-03 13:30:00,25.43,25.43,25.32,25.34,123195.0,23.4311,23.4311,23.3297,23.3482,123195.0
2023-10-03 14:00:00,25.34,25.36,25.26,25.27,141395.0,23.3482,23.3666,23.2744,23.2837,141395.0
2023-10-03 14:30:00,25.27,25.42,25.26,25.42,147911.0,23.2837,23.4219,23.2744,23.4219,147911.0
2023-10-03 15:00:00,25.42,25.43,25.31,25.36,274466.0,23.4219,23.4311,23.3205,23.3666,274466.0
2023-10-03 15:30:00,25.36,25.5,25.33,25.46,755146.0,23.3666,23.4956,23.3389,23.4587,755146.0
2023-10-04 09:30:00,25.59,25.63,25.12,25.29,939078.0,23.5785,23.6154,23.1455,23.3021,939078.0
2023-10-04 10:00:00,25.28,25.36,25.2,25.26,1120768.0,23.2929,23.3666,23.2192,23.2744,1120768.0
2023-10-04 10:30:00,25.26,25.35,25.22,25.32,675180.0,23.2744,23.3574,23.2376,23.3297,675180.0
2023-10-04 11:00:00,25.32,25.41,25.27,25.38,291606.0,23.3297,23.4127,23.2837,23.385,291606.0
2023-10-04 11:30:00,25.38,25.48,25.29,25.43,171476.0,23.385,23.4772,23.3021,23.4311,171476.0
2023-10-04 12:00:00,25.43,25.59,25.39,25.54,117448.0,23.4311,23.5785,23.3942,23.5324,117448.0
2023-10-04 12:30:00,25.54,25.64,25.48,25.5,171044.0,23.5324,23.6246,23.4772,23.4956,171044.0
2023-10-04 13:00:00,25.5,25.52,25.33,25.35,164911.0,23.4956,23.514,23.3389,23.3574,164911.0
2023-10-04 13:30:00,25.35,25.41,25.29,25.4,240558.0,23.3574,23.4127,23.3021,23.4034,240558.0
2023-10-04 14:00:00,25.4,25.5,25.39,25.46,160081.0,23.4034,23.4956,23.3942,23.4587,160081.0
2023-10-04 14:30:00,25.47,25.47,25.41,25.44,113202.0,23.4679,23.4679,23.4127,23.4403,113202.0
2023-10-04 15:00:00,25.44,25.59,25.44,25.56,277214.0,23.4403,23.5785,23.4403,23.5509,277214.0
2023-10-04 15:30:00,25.57,25.67,25.56,25.63,804372.0,23.5601,23.6522,23.5509,23.6154,804372.0
2023-10-05 09:30:00,25.45,25.72,25.27,25.7,371115.0,23.4495,23.6983,23.2837,23.6799,371115.0
2023-10-05 10:00:00,25.71,25.85,25.61,25.77,204235.0,23.6891,23.8181,23.5969,23.7444,204235.0
2023-10-05 10:30:00,25.77,25.82,25.65,25.79,327725.0,23.7444,23.7904,23.6338,23.7628,327725.0
2023-10-05 11:00:00,25.79,25.79,25.55,25.58,218366.0,23.7628,23.7628,23.5417,23.5693,218366.0
2023-10-05 11:30:00,25.58,25.64,25.54,25.59,129149.0,23.5693,23.6246,23.5324,23.5785,129149.0
2023-10-05 12:00:00,25.59,25.67,25.58,25.6,117212.0,23.5785,23.6522,23.5693,23.5877,117212.0
2023-10-05 12:30:00,25.6,25.65,25.54,25.65,163038.0,23.5877,23.6338,23.5324,23.6338,163038.0
2023-10-05 13:00:00,25.65,25.72,25.61,25.71,62568.0,23.6338,23.6983,23.5969,23.6891,62568.0
2023-10-05 13:30:00,25.71,25.95,25.67,25.95,135120.0,23.6891,23.9102,23.6522,23.9102,135120.0
2023-10-05 14:00:00,25.95,26.02,25.89,25.9,133680.0,23.9102,23.9747,23.8549,23.8641,133680.0
2023-10-05 14:30:00,25.91,26.0,25.89,25.9,109131.0,23.8734,23.9563,23.8549,23.8641,109131.0
2023-10-05 15:00:00,25.9,25.93,25.8,25.89,157246.0,23.8641,23.8918,23.772,23.8549,157246.0
2023-10-05 15:30:00,25.9,25.93,25.76,25.8,807452.0,23.8641,23.8918,23.7351,23.772,807452.0
2023-10-06 09:30:00,25.58,25.79,25.34,25.46,522598.0,23.5693,23.7628,23.3482,23.4587,522598.0
2023-10-06 10:00:00,25.46,25.58,25.26,25.49,510182.0,23.4587,23.5693,23.2744,23.4864,510182.0
2023-10-06 10:30:00,25.49,25.57,25.38,25.4,402136.0,23.4864,23.5601,23.385,23.4034,402136.0
2023-10-06 11:00:00,25.4,25.85,25.39,25.81,509270.0,23.4034,23.8181,23.3942,23.7812,509270.0
2023-10-06 11:30:00,25.81,26.16,25.76,26.15,466254.0,23.7812,24.1037,23.7351,24.0945,466254.0
2023-10-06 12:00:00,26.15,26.25,25.88,25.94,483849.0,24.0945,24.1866,23.8457,23.901,483849.0
2023-10-06 12:30:00,25.95,26.05,25.88,25.95,191599.0,23.9102,24.0024,23.8457,23.9102,191599.0
2023-10-06 13:00:00,25.96,26.06,25.93,26.03,157446.0,23.9194,24.0116,23.8918,23.9839,157446.0
2023-10-06 13:30:00,26.03,26.1,25.98,26.03,197627.0,23.9839,24.0484,23.9379,23.9839,197627.0
2023-10-06 14:00:00,26.03,26.1,26.01,26.1,129616.0,23.9839,24.0484,23.9655,24.0484,129616.0
2023-10-06 14:30:00,26.1,26.16,26.09,26.12,147212.0,24.0484,24.1037,24.0392,24.0668,147212.0
2023-10-06 15:00:00,26.12,26.23,26.08,26.22,396398.0,24.0668,24.1682,24.03,24.159,396398.0
2023-10-06 15:30:00,26.23,26.26,26.17,26.19,1972127.0,24.1682,24.1958,24.1129,24.1313,1972127.0
2023-10-09 09:30:00,25.6,26.31,25.6,25.93,245697.0,23.5877,24.2419,23.5877,23.8918,245697.0
2023-10-09 10:00:00,25.92,26.01,25.83,25.99,178269.0,23.8826,23.9655,23.7996,23.9471,178269.0
2023-10-09 10:30:00,26.0,26.12,25.94,26.0,152307.0,23.9563,24.0668,23.901,23.9563,152307.0
2023-10-09 11:00:00,26.0,26.17,26.0,26.15,125523.0,23.9563,24.1129,23.9563,24.0945,125523.0
2023-10-09 11:30:00,26.15,26.18,25.95,26.05,90470.0,24.0945,24.1221,23.9102,24.0024,90470.0
2023-10-09 12:00:00,26.06,26.09,25.92,25.94,68550.0,24.0116,24.0392,23.8826,23.901,68550.0
2023-10-09 12:30:00,25.94,26.02,25.92,25.96,99697.0,23.901,23.9747,23.8826,23.9194,99697.0
2023-10-09 13:00:00,25.96,26.11,25.94,26.09,90058.0,23.9194,24.0576,23.901,24.0392,90058.0
2023-10-09 13:30:00,26.1,26.36,26.1,26.35,150741.0,24.0484,24.288,24.0484,24.2788,150741.0
2023-10-09 14:00:00,26.36,26.43,26.34,26.42,101714.0,24.288,24.3525,24.2696,24.3433,101714.0
2023-10-09 14:30:00,26.42,26.51,26.37,26.48,178723.0,24.3433,24.4262,24.2972,24.3986,178723.0
2023-10-09 15:00:00,26.48,26.48,26.28,26.34,165592.0,24.3986,24.3986,24.2143,24.2696,165592.0
2023-10-09 15:30:00,26.34,26.34,26.27,26.33,464588.0,24.2696,24.2696,24.2051,24.2603,464588.0
2023-10-10 09:30:00,26.6,26.93,26.57,26.82,424943.0,24.5091,24.8132,24.4815,24.7118,424943.0
2023-10-10 10:00:00,26.82,27.21,26.78,27.12,172748.0,24.7118,25.0712,24.675,24.9882,172748.0
2023-10-10 10:30:00,27.12,27.16,26.92,26.95,143808.0,24.9882,25.0251,24.804,24.8316,143808.0
2023-10-10 11:00:00,26.95,27.04,26.89,26.91,142073.0,24.8316,24.9145,24.7763,24.7948,142073.0
2023-10-10 11:30:00,26.91,27.0,26.9,26.99,136334.0,24.7948,24.8777,24.7855,24.8685,136334.0
2023-10-10 12:00:00,26.99,27.06,26.99,27.05,144889.0,24.8685,24.933,24.8685,24.9237,144889.0
2023-10-10 12:30:00,27.05,27.09,26.98,27.09,232687.0,24.9237,24.9606,24.8592,24.9606,232687.0
2023-10-10 13:00:00,27.09,27.09,26.92,27.05,185809.0,24.9606,24.9606,24.804,24.9237,185809.0
2023-10-10 13:30:00,27.05,27.06,27.0,27.05,171355.0,24.9237,24.933,24.8777,24.9237,171355.0
2023-10-10 14:00:00,27.04,27.05,26.83,26.88,136251.0,24.9145,24.9237,24.721,24.7671,136251.0
2023-10-10 14:30:00,26.88,27.02,26.83,26.85,161631.0,24.7671,24.8961,24.721,24.7395,161631.0
2023-10-10 15:00:00,26.85,26.87,26.71,26.71,221136.0,24.7395,24.7579,24.6105,24.6105,221136.0
2023-10-10 15:30:00,26.71,26.86,26.67,26.81,647812.0,24.6105,24.7487,24.5736,24.7026,647812.0
2023-10-11 09:30:00,26.85,27.24,26.81,26.93,166839.0,24.7395,25.0988,24.7026,24.8132,166839.0
2023-10-11 10:00:00,26.92,27.07,26.79,26.87,122260.0,24.804,24.9422,24.6842,24.7579,122260.0
2023-10-11 10:30:00,26.87,26.9,26.72,26.89,127230.0,24.7579,24.7855,24.6197,24.7763,127230.0
2023-10-11 11:00:00,26.9,26.92,26.58,26.73,113427.0,24.7855,24.804,24.4907,24.6289,113427.0
2023-10-11 11:30:00,26.73,26.8,26.64,26.67,95943.0,24.6289,24.6934,24.546,24.5736,95943.0
2023-10-11 12:00:00,26.67,26.71,26.53,26.54,118039.0,24.5736,24.6105,24.4446,24.4538,118039.0
2023-10-11 12:30:00,26.53,26.61,26.51,26.6,83933.0,24.4446,24.5183,24.4262,24.5091,83933.0
2023-10-11 13:00:00,26.6,26.66,26.57,26.6,60181.0,24.5091,24.5644,24.4815,24.5091,60181.0
2023-10-11 13:30:00,26.6,26.63,26.54,26.62,64907.0,24.5091,24.5368,24.4538,24.5275,64907.0
2023-10-11 14:00:00,26.63,26.75,26.61,26.69,65462.0,24.5368,24.6473,24.5183,24.592,65462.0
2023-10-11 14:30:00,26.7,26.76,26.68,26.7,56459.0,24.6013,24.6565,24.5828,24.6013,56459.0
2023-10-11 15:00:00,26.7,26.78,26.7,26.77,85054.0,24.6013,24.675,24.6013,24.6658,85054.0
2023-10-11 15:30:00,26.77,26.82,26.71,26.75,512039.0,24.6658,24.7118,24.6105,24.6473,512039.0
2023-10-12 09:30:00,26.8,26.8,26.14,26.2,303839.0,24.6934,24.6934,24.0853,24.1406,303839.0
2023-10-12 10:00:00,26.21,26.33,26.1,26.29,266832.0,24.1498,24.2603,24.0484,24.2235,266832.0
2023-10-12 10:30:00,26.29,26.44,26.27,26.39,195964.0,24.2235,24.3617,24.2051,24.3156,195964.0
2023-10-12 11:00:00,26.4,26.45,26.29,26.44,295198.0,24.3248,24.3709,24.2235,24.3617,295198.0
2023-10-12 11:30:00,26.45,26.45,26.22,26.35,113864.0,24.3709,24.3709,24.159,24.2788,113864.0
2023-10-12 12:00:00,26.35,26.61,26.34,26.52,531371.0,24.2788,24.5183,24.2696,24.4354,531371.0
2023-10-12 12:30:00,26.51,26.56,26.5,26.54,85550.0,24.4262,24.4723,24.417,24.4538,85550.0
2023-10-12 13:00:00,26.53,26.53,26.33,26.35,133817.0,24.4446,24.4446,24.2603,24.2788,133817.0
2023-10-12 13:30:00,26.34,26.39,26.19,26.21,536408.0,24.2696,24.3156,24.1313,24.1498,536408.0
2023-10-12 14:00:00,26.21,26.27,26.12,26.27,102393.0,24.1498,24.2051,24.0668,24.2051,102393.0
2023-10-12 14:30:00,26.27,26.38,26.25,26.3,280651.0,24.2051,24.3064,24.1866,24.2327,280651.0
2023-10-12 15:00:00,26.3,26.41,26.28,26.33,231914.0,24.2327,24.3341,24.2143,24.2603,231914.0
2023-10-12 15:30:00,26.33,26.4,26.31,26.36,717386.0,24.2603,24.3248,24.2419,24.288,717386.0
2023-10-13 09:30:00,26.66,26.8,26.27,26.32,433895.0,24.5644,24.6934,24.2051,24.2511,433895.0
2023-10-13 10:00:00,26.29,26.36,26.07,26.07,623361.0,24.2235,24.288,24.0208,24.0208,623361.0
2023-10-13 10:30:00,26.07,26.28,26.07,26.22,294221.0,24.0208,24.2143,24.0208,24.159,294221.0
2023-10-13 11:00:00,26.21,26.21,26.0,26.1,331990.0,24.1498,24.1498,23.9563,24.0484,331990.0
2023-10-13 11:30:00,26.11,26.17,25.94,25.98,238108.0,24.0576,24.1129,23.901,23.9379,238108.0
2023-10-13 12:00:00,25.97,26.04,25.89,25.95,162424.0,23.9286,23.9931,23.8549,23.9102,162424.0
2023-10-13 12:30:00,25.96,25.98,25.65,25.67,490537.0,23.9194,23.9379,23.6338,23.6522,490537.0
2023-10-13 13:00:00,25.67,25.76,25.55,25.57,174922.0,23.6522,23.7351,23.5417,23.5601,174922.0
2023-10-13 13:30:00,25.56,25.73,25.53,25.58,188336.0,23.5509,23.7075,23.5232,23.5693,188336.0
2023-10-13 14:00:00,25.59,25.76,25.53,25.74,302626.0,23.5785,23.7351,23.5232,23.7167,302626.0
2023-10-13 14:30:00,25.74,25.81,25.63,25.68,149465.0,23.7167,23.7812,23.6154,23.6614,149465.0
2023-10-13 15:00:00,25.68,25.72,25.61,25.66,298527.0,23.6614,23.6983,23.5969,23.643,298527.0
2023-10-13 15:30:00,25.67,25.73,25.62,25.71,1037301.0,23.6522,23.7075,23.6062,23.6891,1037301.0
2023-10-16 09:30:00,26.08,26.26,25.86,26.09,300264.0,24.03,24.1958,23.8273,24.0392,300264.0
2023-10-16 10:00:00,26.1,26.31,25.95,26.31,341458.0,24.0484,24.2419,23.9102,24.2419,341458.0
2023-10-16 10:30:00,26.31,26.44,26.29,26.44,171599.0,24.2419,24.3617,24.2235,24.3617,171599.0
2023-10-16 11:00:00,26.45,26.52,26.38,26.44,196944.0,24.3709,24.4354,24.3064,24.3617,196944.0
2023-10-16 11:30:00,26.45,26.5,26.35,26.5,92884.0,24.3709,24.417,24.2788,24.417,92884.0
2023-10-16 12:00:00,26.5,26.56,26.48,26.55,215480.0,24.417,24.4723,24.3986,24.463,215480.0
2023-10-16 12:30:00,26.55,26.63,26.43,26.46,146741.0,24.463,24.5368,24.3525,24.3801,146741.0
2023-10-16 13:00:00,26.46,26.5,26.27,26.4,134070.0,24.3801,24.417,24.2051,24.3248,134070.0
2023-10-16 13:30:00,26.41,26.49,26.37,26.43,231932.0,24.3341,24.4078,24.2972,24.3525,231932.0
2023-10-16 14:00:00,26.43,26.43,26.26,26.27,163616.0,24.3525,24.3525,24.1958,24.2051,163616.0
2023-10-16 14:30:00,26.26,26.33,26.24,26.33,154534.0,24.1958,24.2603,24.1774,24.2603,154534.0
2023-10-16 15:00:00,26.33,26.49,26.3,26.49,249406.0,24.2603,24.4078,24.2327,24.4078,249406.0
2023-10-16 15:30:00,26.49,26.54,26.43,26.52,686152.0,24.4078,24.4538,24.3525,24.4354,686152.0
2023-10-17 09:30:00,26.03,26.75,26.03,26.64,700195.0,23.9839,24.6473,23.9839,24.546,700195.0
2023-10-17 10:00:00,26.63,26.71,26.51,26.62,202404.0,24.5368,24.6105,24.4262,24.5275,202404.0
2023-10-17 10:30:00,26.63,26.95,26.58,26.95,271923.0,24.5368,24.8316,24.4907,24.8316,271923.0
2023-10-17 11:00:00,26.96,27.04,26.88,26.98,356028.0,24.8408,24.9145,24.7671,24.8592,356028.0
2023-10-17 11:30:00,26.98,27.24,26.96,27.18,258745.0,24.8592,25.0988,24.8408,25.0435,258745.0
2023-10-17 12:00:00,27.17,27.35,27.15,27.33,235470.0,25.0343,25.2002,25.0159,25.1817,235470.0
2023-10-17 12:30:00,27.33,27.35,27.1,27.14,138637.0,25.1817,25.2002,24.9698,25.0067,138637.0
2023-10-17 13:00:00,27.13,27.17,27.07,27.11,168476.0,24.9975,25.0343,24.9422,24.979,168476.0
2023-10-17 13:30:00,27.1,27.1,26.8,26.89,211347.0,24.9698,24.9698,24.6934,24.7763,211347.0
2023-10-17 14:00:00,26.89,26.98,26.85,26.96,211801.0,24.7763,24.8592,24.7395,24.8408,211801.0
2023-10-17 14:30:00,26.96,27.23,26.85,26.89,497443.0,24.8408,25.0896,24.7395,24.7763,497443.0
2023-10-17 15:00:00,26.9,27.07,26.87,27.05,295409.0,24.7855,24.9422,24.7579,24.9237,295409.0
2023-10-17 15:30:00,27.05,27.11,27.0,27.11,922839.0,24.9237,24.979,24.8777,24.979,922839.0
2023-10-18 09:30:00,25.71,26.57,25.6,26.21,1098560.0,23.6891,24.4815,23.5877,24.1498,1098560.0
2023-10-18 10:00:00,26.21,26.67,26.05,26.3,782297.0,24.1498,24.5736,24.0024,24.2327,782297.0
2023-10-18 10:30:00,26.29,26.44,26.05,26.14,858063.0,24.2235,24.3617,24.0024,24.0853,858063.0
2023-10-18 11:00:00,26.14,26.22,25.96,26.04,546082.0,24.0853,24.159,23.9194,23.9931,546082.0
2023-10-18 11:30:00,26.03,26.05,25.77,25.82,742205.0,23.9839,24.0024,23.7444,23.7904,742205.0
2023-10-18 12:00:00,25.82,25.84,25.5,25.56,608642.0,23.7904,23.8089,23.4956,23.5509,608642.0
2023-10-18 12:30:00,25.55,25.62,25.3,25.34,644665.0,23.5417,23.6062,23.3113,23.3482,644665.0
2023-10-18 13:00:00,25.34,25.6,25.23,25.53,859100.0,23.3482,23.5877,23.2468,23.5232,859100.0
2023-10-18 13:30:00,25.53,25.81,25.45,25.8,500149.0,23.5232,23.7812,23.4495,23.772,500149.0
2023-10-18 14:00:00,25.81,26.0,25.8,25.85,393037.0,23.7812,23.9563,23.772,23.8181,393037.0
2023-10-18 14:30:00,25.85,25.93,25.68,25.71,344506.0,23.8181,23.8918,23.6614,23.6891,344506.0
2023-10-18 15:00:00,25.7,25.8,25.6,25.65,585596.0,23.6799,23.772,23.5877,23.6338,585596.0
2023-10-18 15:30:00,25.66,25.75,25.57,25.6,1312762.0,23.643,23.7259,23.5601,23.5877,1312762.0
2023-10-19 09:30:00,25.61,25.96,25.36,25.74,598576.0,23.5969,23.9194,23.3666,23.7167,598576.0
2023-10-19 10:00:00,25.74,26.02,25.68,25.8,646567.0,23.7167,23.9747,23.6614,23.772,646567.0
2023-10-19 10:30:00,25.8,25.8,25.55,25.74,840902.0,23.772,23.772,23.5417,23.7167,840902.0
2023-10-19 11:00:00,25.74,25.82,25.52,25.72,472477.0,23.7167,23.7904,23.514,23.6983,472477.0
2023-10-19 11:30:00,25.73,25.8,25.57,25.61,327908.0,23.7075,23.772,23.5601,23.5969,327908.0
2023-10-19 12:00:00,25.6,25.78,25.48,25.55,562550.0,23.5877,23.7536,23.4772,23.5417,562550.0
2023-10-19 12:30:00,25.55,25.63,25.29,25.39,466410.0,23.5417,23.6154,23.3021,23.3942,466410.0
2023-10-19 13:00:00,25.4,25.59,25.4,25.54,299643.0,23.4034,23.5785,23.4034,23.5324,299643.0
2023-10-19 13:30:00,25.54,25.58,25.26,25.37,256662.0,23.5324,23.5693,23.2744,23.3758,256662.0
2023-10-19 14:00:00,25.36,25.42,25.23,25.26,223835.0,23.3666,23.4219,23.2468,23.2744,223835.0
2023-10-19 14:30:00,25.26,25.26,25.01,25.03,269559.0,23.2744,23.2744,23.0441,23.0625,269559.0
2023-10-19 15:00:00,25.03,25.05,24.86,24.93,483821.0,23.0625,23.081,22.9059,22.9704,483821.0
2023-10-19 15:30:00,24.93,24.99,24.84,24.87,1061220.0,22.9704,23.0257,22.8875,22.9151,1061220.0
2023-10-20 09:30:00,24.75,24.8,23.8,23.85,1178473.0,22.8045,22.8506,21.9292,21.9753,1178473.0
2023-10-20 10:00:00,23.84,23.88,23.56,23.88,646205.0,21.9661,22.0029,21.7081,22.0029,646205.0
2023-10-20 10:30:00,23.87,24.24,23.84,24.12,674746.0,21.9937,22.3346,21.9661,22.2241,674746.0
2023-10-20 11:00:00,24.12,24.14,23.91,24.05,342319.0,22.2241,22.2425,22.0306,22.1596,342319.0
2023-10-20 11:30:00,24.05,24.25,23.97,24.09,356597.0,22.1596,22.3438,22.0858,22.1964,356597.0
2023-10-20 12:00:00,24.09,24.14,23.97,24.03,206722.0,22.1964,22.2425,22.0858,22.1411,206722.0
2023-10-20 12:30:00,24.03,24.18,24.0,24.14,229123.0,22.1411,22.2793,22.1135,22.2425,229123.0
2023-10-20 13:00:00,24.14,24.29,24.0,24.17,349301.0,22.2425,22.3807,22.1135,22.2701,349301.0
2023-10-20 13:30:00,24.17,24.19,23.93,24.04,256383.0,22.2701,22.2886,22.049,22.1503,256383.0
2023-10-20 14:00:00,24.05,24.08,23.75,23.78,484929.0,22.1596,22.1872,21.8831,21.9108,484929.0
2023-10-20 14:30:00,23.77,23.88,23.72,23.72,397150.0,21.9016,22.0029,21.8555,21.8555,397150.0
2023-10-20 15:00:00,23.73,23.83,23.71,23.77,518664.0,21.8647,21.9569,21.8463,21.9016,518664.0
2023-10-20 15:30:00,23.77,23.86,23.69,23.76,1352997.0,21.9016,21.9845,21.8279,21.8924,1352997.0
2023-10-23 09:30:00,23.86,24.02,23.67,23.87,617079.0,21.9845,22.1319,21.8094,21.9937,617079.0
2023-10-23 10:00:00,23.87,24.22,23.79,24.0,491819.0,21.9937,22.3162,21.92,22.1135,491819.0
2023-10-23 10:30:00,23.99,24.15,23.94,24.01,294168.0,22.1043,22.2517,22.0582,22.1227,294168.0
2023-10-23 11:00:00,24.01,24.14,23.94,24.02,178081.0,22.1227,22.2425,22.0582,22.1319,178081.0
2023-10-23 11:30:00,24.02,24.16,24.0,24.15,222962.0,22.1319,22.2609,22.1135,22.2517,222962.0
2023-10-23 12:00:00,24.15,24.19,23.88,23.98,152802.0,22.2517,22.2886,22.0029,22.0951,152802.0
2023-10-23 12:30:00,23.98,24.12,23.94,24.12,130913.0,22.0951,22.2241,22.0582,22.2241,130913.0
2023-10-23 13:00:00,24.12,24.15,23.92,24.0,239422.0,22.2241,22.2517,22.0398,22.1135,239422.0
2023-10-23 13:30:00,24.0,24.16,23.98,24.05,446796.0,22.1135,22.2609,22.0951,22.1596,446796.0
2023-10-23 14:00:00,24.04,24.05,23.91,24.01,270384.0,22.1503,22.1596,22.0306,22.1227,270384.0
2023-10-23 14:30:00,24.01,24.1,23.99,24.03,226890.0,22.1227,22.2056,22.1043,22.1411,226890.0
2023-10-23 15:00:00,24.02,24.04,23.68,23.7,2454354.0,22.1319,22.1503,21.8186,21.8371,2454354.0
2023-10-23 15:30:00,23.7,23.78,23.57,23.58,2069860.0,21.8371,21.9108,21.7173,21.7265,2069860.0
2023-10-24 09:30:00,23.7,24.06,23.68,23.86,459317.0,21.8371,22.1688,21.8186,21.9845,459317.0
2023-10-24 10:00:00,23.85,24.0,23.69,23.97,470470.0,21.9753,22.1135,21.8279,22.0858,470470.0
2023-10-24 10:30:00,23.96,24.0,23.71,23.72,285887.0,22.0766,22.1135,21.8463,21.8555,285887.0
2023-10-24 11:00:00,23.72,23.72,23.26,23.43,628267.0,21.8555,21.8555,21.4317,21.5883,628267.0
2023-10-24 11:30:00,23.43,23.57,23.41,23.49,154002.0,21.5883,21.7173,21.5699,21.6436,154002.0
2023-10-24 12:00:00,23.49,23.56,23.4,23.43,136071.0,21.6436,21.7081,21.5607,21.5883,136071.0
2023-10-24 12:30:00,23.43,23.51,23.4,23.46,79562.0,21.5883,21.662,21.5607,21.6159,79562.0
2023-10-24 13:00:00,23.46,23.59,23.43,23.59,229039.0,21.6159,21.7357,21.5883,21.7357,229039.0
2023-10-24 13:30:00,23.59,23.63,23.51,23.54,113860.0,21.7357,21.7726,21.662,21.6896,113860.0
2023-10-24 14:00:00,23.53,23.57,23.46,23.5,145095.0,21.6804,21.7173,21.6159,21.6528,145095.0
2023-10-24 14:30:00,23.5,23.59,23.49,23.51,174580.0,21.6528,21.7357,21.6436,21.662,174580.0
2023-10-24 15:00:00,23.52,23.57,23.44,23.54,251469.0,21.6712,21.7173,21.5975,21.6896,251469.0
2023-10-24 15:30:00,23.54,23.61,23.48,23.58,1072577.0,21.6896,21.7541,21.6344,21.7265,1072577.0
2023-10-25 09:30:00,23.12,23.38,23.04,23.12,852416.0,21.3027,21.5422,21.229,21.3027,852416.0
2023-10-25 10:00:00,23.13,23.23,22.98,23.09,535870.0,21.3119,21.404,21.1737,21.275,535870.0
2023-10-25 10:30:00,23.09,23.27,22.99,23.21,570345.0,21.275,21.4409,21.1829,21.3856,570345.0
2023-10-25 11:00:00,23.21,23.33,23.2,23.28,409615.0,21.3856,21.4962,21.3764,21.4501,409615.0
2023-10-25 11:30:00,23.27,23.36,23.17,23.18,233498.0,21.4409,21.5238,21.3487,21.3579,233498.0
2023-10-25 12:00:00,23.18,23.18,23.06,23.12,128123.0,21.3579,21.3579,21.2474,21.3027,128123.0
2023-10-25 12:30:00,23.12,23.2,23.02,23.08,152597.0,21.3027,21.3764,21.2105,21.2658,152597.0
2023-10-25 13:00:00,23.08,23.29,23.02,23.25,230225.0,21.2658,21.4593,21.2105,21.4224,230225.0
2023-10-25 13:30:00,23.25,23.36,23.21,23.35,141768.0,21.4224,21.5238,21.3856,21.5146,141768.0
2023-10-25 14:00:00,23.35,23.45,23.31,23.45,123999.0,21.5146,21.6067,21.4777,21.6067,123999.0
2023-10-25 14:30:00,23.45,23.52,23.36,23.46,186434.0,21.6067,21.6712,21.5238,21.6159,186434.0
2023-10-25 15:00:00,23.46,23.62,23.43,23.53,318718.0,21.6159,21.7634,21.5883,21.6804,318718.0
2023-10-25 15:30:00,23.53,23.54,23.44,23.46,981631.0,21.6804,21.6896,21.5975,21.6159,981631.0
2023-10-26 09:30:00,23.62,23.99,23.62,23.75,266237.0,21.7634,22.1043,21.7634,21.8831,266237.0
2023-10-26 10:00:00,23.75,24.16,23.7,24.1,467259.0,21.8831,22.2609,21.8371,22.2056,467259.0
2023-10-26 10:30:00,24.09,24.11,23.97,24.07,326735.0,22.1964,22.2148,22.0858,22.178,326735.0
2023-10-26 11:00:00,24.07,24.12,23.79,23.87,331615.0,22.178,22.2241,21.92,21.9937,331615.0
2023-10-26 11:30:00,23.87,24.0,23.83,23.95,217913.0,21.9937,22.1135,21.9569,22.0674,217913.0
2023-10-26 12:00:00,23.94,23.94,23.63,23.68,212435.0,22.0582,22.0582,21.7726,21.8186,212435.0
2023-10-26 12:30:00,23.68,23.76,23.62,23.71,148204.0,21.8186,21.8924,21.7634,21.8463,148204.0
2023-10-26 13:00:00,23.7,23.8,23.66,23.68,217389.0,21.8371,21.9292,21.8002,21.8186,217389.0
2023-10-26 13:30:00,23.67,23.72,23.6,23.71,155795.0,21.8094,21.8555,21.7449,21.8463,155795.0
2023-10-26 14:00:00,23.71,23.91,23.7,23.85,244220.0,21.8463,22.0306,21.8371,21.9753,244220.0
2023-10-26 14:30:00,23.85,23.96,23.83,23.94,271617.0,21.9753,22.0766,21.9569,22.0582,271617.0
2023-10-26 15:00:00,23.95,24.03,23.82,23.82,264407.0,22.0674,22.1411,21.9476,21.9476,264407.0
2023-10-26 15:30:00,23.81,23.84,23.69,23.74,792896.0,21.9384,21.9661,21.8279,21.8739,792896.0
2023-10-27 09:30:00,23.59,23.63,23.28,23.31,242079.0,21.7357,21.7726,21.4501,21.4777,242079.0
2023-10-27 10:00:00,23.29,23.42,23.13,23.3,242936.0,21.4593,21.5791,21.3119,21.4685,242936.0
2023-10-27 10:30:00,23.3,23.43,23.24,23.42,211594.0,21.4685,21.5883,21.4132,21.5791,211594.0
2023-10-27 11:00:00,23.42,23.51,23.37,23.41,141366.0,21.5791,21.662,21.533,21.5699,141366.0
2023-10-27 11:30:00,23.41,23.47,23.32,23.34,183293.0,21.5699,21.6252,21.4869,21.5054,183293.0
2023-10-27 12:00:00,23.34,23.34,23.19,23.21,181118.0,21.5054,21.5054,21.3672,21.3856,181118.0
2023-10-27 12:30:00,23.21,23.26,23.07,23.08,149890.0,21.3856,21.4317,21.2566,21.2658,149890.0
2023-10-27 13:00:00,23.09,23.16,22.9,22.92,343186.0,21.275,21.3395,21.1,21.1184,343186.0
2023-10-27 13:30:00,22.92,22.97,22.87,22.89,211675.0,21.1184,21.1645,21.0723,21.0907,211675.0
2023-10-27 14:00:00,22.89,22.95,22.81,22.83,243031.0,21.0907,21.146,21.017,21.0355,243031.0
2023-10-27 14:30:00,22.83,22.94,22.77,22.8,344192.0,21.0355,21.1368,20.9802,21.0078,344192.0
2023-10-27 15:00:00,22.8,22.94,22.77,22.92,436195.0,21.0078,21.1368,20.9802,21.1184,436195.0
2023-10-27 15:30:00,22.91,22.93,22.79,22.88,723170.0,21.1092,21.1276,20.9986,21.0815,723170.0
2023-10-30 09:30:00,23.13,23.39,23.0,23.05,286203.0,21.3119,21.5514,21.1921,21.2382,286203.0
2023-10-30 10:00:00,23.05,23.11,22.85,22.98,247556.0,21.2382,21.2934,21.0539,21.1737,247556.0
2023-10-30 10:30:00,22.98,23.03,22.9,22.92,215285.0,21.1737,21.2197,21.1,21.1184,215285.0
2023-10-30 11:00:00,22.93,23.05,22.93,23.03,310211.0,21.1276,21.2382,21.1276,21.2197,310211.0
2023-10-30 11:30:00,23.03,23.08,22.9,22.95,389749.0,21.2197,21.2658,21.1,21.146,389749.0
2023-10-30 12:00:00,22.95,23.07,22.94,22.96,319044.0,21.146,21.2566,21.1368,21.1552,319044.0
2023-10-30 12:30:00,22.96,23.08,22.91,22.96,501434.0,21.1552,21.2658,21.1092,21.1552,501434.0
2023-10-30 13:00:00,22.97,23.2,22.97,23.19,282811.0,21.1645,21.3764,21.1645,21.3672,282811.0
2023-10-30 13:30:00,23.19,23.26,23.13,23.25,347506.0,21.3672,21.4317,21.3119,21.4224,347506.0
2023-10-30 14:00:00,23.25,23.28,23.19,23.21,222023.0,21.4224,21.4501,21.3672,21.3856,222023.0
2023-10-30 14:30:00,23.22,23.3,23.2,23.26,725593.0,21.3948,21.4685,21.3764,21.4317,725593.0
2023-10-30 15:00:00,23.26,23.42,23.26,23.39,701701.0,21.4317,21.5791,21.4317,21.5514,701701.0
2023-10-30 15:30:00,23.39,23.44,23.33,23.39,745598.0,21.5514,21.5975,21.4962,21.5514,745598.0
2023-10-31 09:30:00,23.07,23.29,22.87,22.94,337516.0,21.6376,21.844,21.4501,21.5157,337516.0
2023-10-31 10:00:00,22.94,23.02,22.81,22.96,184141.0,21.5157,21.5907,21.3938,21.5345,184141.0
2023-10-31 10:30:00,22.97,23.24,22.91,23.23,262227.0,21.5438,21.7971,21.4876,21.7877,262227.0
2023-10-31 11:00:00,23.22,23.36,23.21,23.33,184626.0,21.7783,21.9096,21.7689,21.8815,184626.0
2023-10-31 11:30:00,23.32,23.37,23.27,23.37,177372.0,21.8721,21.919,21.8252,21.919,177372.0
2023-10-31 12:00:00,23.38,23.41,23.21,23.33,273988.0,21.9284,21.9565,21.7689,21.8815,273988.0
2023-10-31 12:30:00,23.34,23.41,23.26,23.41,160751.0,21.8909,21.9565,21.8158,21.9565,160751.0
2023-10-31 13:00:00,23.41,23.41,23.29,23.38,169711.0,21.9565,21.9565,21.844,21.9284,169711.0
2023-10-31 13:30:00,23.38,23.42,23.31,23.34,628914.0,21.9284,21.9659,21.8627,21.8909,628914.0
2023-10-31 14:00:00,23.34,23.41,23.33,23.33,281526.0,21.8909,21.9565,21.8815,21.8815,281526.0
2023-10-31 14:30:00,23.33,23.42,23.27,23.42,300810.0,21.8815,21.9659,21.8252,21.9659,300810.0
2023-10-31 15:00:00,23.42,23.5,23.4,23.49,289373.0,21.9659,22.0409,21.9471,22.0316,289373.0
2023-10-31 15:30:00,23.49,23.5,23.34,23.43,861171.0,22.0316,22.0409,21.8909,21.9753,861171.0
2023-11-01 09:30:00,23.46,23.5,23.26,23.38,358811.0,22.0034,22.0409,21.8158,21.9284,358811.0
2023-11-01 10:00:00,23.39,23.54,23.29,23.5,404689.0,21.9378,22.0785,21.844,22.0409,404689.0
2023-11-01 10:30:00,23.5,23.6,23.44,23.53,202958.0,22.0409,22.1347,21.9847,22.0691,202958.0
2023-11-01 11:00:00,23.53,23.6,23.37,23.44,189848.0,22.0691,22.1347,21.919,21.9847,189848.0
2023-11-01 11:30:00,23.43,23.58,23.42,23.51,194696.0,21.9753,22.116,21.9659,22.0503,194696.0
2023-11-01 12:00:00,23.5,23.51,23.39,23.44,145793.0,22.0409,22.0503,21.9378,21.9847,145793.0
2023-11-01 12:30:00,23.43,23.45,23.32,23.34,199489.0,21.9753,21.994,21.8721,21.8909,199489.0
2023-11-01 13:00:00,23.33,23.34,23.21,23.3,430341.0,21.8815,21.8909,21.7689,21.8534,430341.0
2023-11-01 13:30:00,23.3,23.35,23.22,23.32,226470.0,21.8534,21.9002,21.7783,21.8721,226470.0
2023-11-01 14:00:00,23.33,23.42,23.21,23.3,216018.0,21.8815,21.9659,21.7689,21.8534,216018.0
2023-11-01 14:30:00,23.3,23.36,23.07,23.22,285242.0,21.8534,21.9096,21.6376,21.7783,285242.0
2023-11-01 15:00:00,23.22,23.34,23.21,23.24,336993.0,21.7783,21.8909,21.7689,21.7971,336993.0
2023-11-01 15:30:00,23.23,23.26,23.16,23.17,855189.0,21.7877,21.8158,21.722,21.7314,855189.0
2023-11-02 09:30:00,23.6,23.81,23.5,23.79,494240.0,22.1347,22.3317,22.0409,22.3129,494240.0
2023-11-02 10:00:00,23.79,24.16,23.77,24.15,332823.0,22.3129,22.66,22.2942,22.6506,332823.0
2023-11-02 10:30:00,24.15,24.41,24.13,24.38,371728.0,22.6506,22.8944,22.6318,22.8663,371728.0
2023-11-02 11:00:00,24.38,24.61,24.35,24.6,455239.0,22.8663,23.082,22.8382,23.0726,455239.0
2023-11-02 11:30:00,24.59,24.77,24.57,24.73,203043.0,23.0633,23.2321,23.0445,23.1946,203043.0
2023-11-02 12:00:00,24.72,24.87,24.65,24.74,280441.0,23.1852,23.3259,23.1195,23.2039,280441.0
2023-11-02 12:30:00,24.74,24.86,24.73,24.78,216491.0,23.2039,23.3165,23.1946,23.2415,216491.0
2023-11-02 13:00:00,24.78,24.84,24.77,24.78,184910.0,23.2415,23.2977,23.2321,23.2415,184910.0
2023-11-02 13:30:00,24.79,24.88,24.75,24.88,175272.0,23.2508,23.3353,23.2133,23.3353,175272.0
2023-11-02 14:00:00,24.88,24.89,24.8,24.88,170495.0,23.3353,23.3446,23.2602,23.3353,170495.0
2023-11-02 14:30:00,24.87,24.94,24.83,24.91,161726.0,23.3259,23.3915,23.2884,23.3634,161726.0
2023-11-02 15:00:00,24.91,24.94,24.82,24.9,491763.0,23.3634,23.3915,23.279,23.354,491763.0
2023-11-02 15:30:00,24.89,25.0,24.87,24.9,1094426.0,23.3446,23.4478,23.3259,23.354,1094426.0
2023-11-03 09:30:00,26.01,26.54,25.92,26.4,1176632.0,24.3951,24.8922,24.3107,24.7609,1176632.0
2023-11-03 10:00:00,26.43,26.49,26.03,26.06,455863.0,24.789,24.8453,24.4139,24.442,455863.0
2023-11-03 10:30:00,26.06,26.17,25.9,26.17,691318.0,24.442,24.5452,24.2919,24.5452,691318.0
2023-11-03 11:00:00,26.17,26.32,26.08,26.2,496481.0,24.5452,24.6858,24.4607,24.5733,496481.0
2023-11-03 11:30:00,26.2,26.26,26.07,26.09,327308.0,24.5733,24.6296,24.4514,24.4701,327308.0
2023-11-03 12:00:00,26.09,26.14,25.97,26.11,526764.0,24.4701,24.517,24.3576,24.4889,526764.0
2023-11-03 12:30:00,26.11,26.24,26.02,26.24,324161.0,24.4889,24.6108,24.4045,24.6108,324161.0
2023-11-03 13:00:00,26.24,26.27,26.16,26.18,147511.0,24.6108,24.639,24.5358,24.5545,147511.0
2023-11-03 13:30:00,26.19,26.25,26.12,26.25,127626.0,24.5639,24.6202,24.4983,24.6202,127626.0
2023-11-03 14:00:00,26.25,26.31,26.18,26.3,352529.0,24.6202,24.6765,24.5545,24.6671,352529.0
2023-11-03 14:30:00,26.29,26.33,26.25,26.31,151531.0,24.6577,24.6952,24.6202,24.6765,151531.0
2023-11-03 15:00:00,26.31,26.32,26.21,26.29,374153.0,24.6765,24.6858,24.5827,24.6577,374153.0
2023-11-03 15:30:00,26.29,26.29,26.13,26.17,1014379.0,24.6577,24.6577,24.5076,24.5452,1014379.0
2023-11-06 09:30:00,26.29,26.38,25.95,26.09,330101.0,24.6577,24.7421,24.3388,24.4701,330101.0
2023-11-06 10:00:00,26.1,26.13,25.67,25.69,210592.0,24.4795,24.5076,24.0762,24.095,210592.0
2023-11-06 10:30:00,25.69,25.79,25.6,25.78,194296.0,24.095,24.1888,24.0106,24.1794,194296.0
2023-11-06 11:00:00,25.79,25.95,25.78,25.84,212255.0,24.1888,24.3388,24.1794,24.2356,212255.0
2023-11-06 11:30:00,25.85,25.85,25.71,25.78,157583.0,24.245,24.245,24.1137,24.1794,157583.0
2023-11-06 12:00:00,25.78,25.8,25.64,25.7,164046.0,24.1794,24.1981,24.0481,24.1043,164046.0
2023-11-06 12:30:00,25.7,25.8,25.64,25.65,130075.0,24.1043,24.1981,24.0481,24.0574,130075.0
2023-11-06 13:00:00,25.64,25.67,25.52,25.63,115057.0,24.0481,24.0762,23.9355,24.0387,115057.0
2023-11-06 13:30:00,25.63,25.67,25.54,25.57,97219.0,24.0387,24.0762,23.9543,23.9824,97219.0
2023-11-06 14:00:00,25.57,25.67,25.56,25.67,222444.0,23.9824,24.0762,23.973,24.0762,222444.0
2023-11-06 14:30:00,25.67,25.77,25.63,25.77,247764.0,24.0762,24.17,24.0387,24.17,247764.0
2023-11-06 15:00:00,25.77,25.86,25.74,25.82,296033.0,24.17,24.2544,24.1419,24.2169,296033.0
2023-11-06 15:30:00,25.81,25.88,25.79,25.85,612369.0,24.2075,24.2732,24.1888,24.245,612369.0
2023-11-07 09:30:00,25.63,25.64,25.37,25.62,261247.0,24.0387,24.0481,23.7948,24.0293,261247.0
2023-11-07 10:00:00,25.61,25.71,25.53,25.55,248864.0,24.0199,24.1137,23.9449,23.9637,248864.0
2023-11-07 10:30:00,25.54,25.7,25.51,25.57,387328.0,23.9543,24.1043,23.9261,23.9824,387328.0
2023-11-07 11:00:00,25.57,25.62,25.46,25.58,479870.0,23.9824,24.0293,23.8792,23.9918,479870.0
2023-11-07 11:30:00,25.59,25.65,25.55,25.63,199366.0,24.0012,24.0574,23.9637,24.0387,199366.0
2023-11-07 12:00:00,25.63,25.74,25.61,25.7,121578.0,24.0387,24.1419,24.0199,24.1043,121578.0
2023-11-07 12:30:00,25.69,25.71,25.56,25.63,238598.0,24.095,24.1137,23.973,24.0387,238598.0
2023-11-07 13:00:00,25.64,25.72,25.63,25.65,136511.0,24.0481,24.1231,24.0387,24.0574,136511.0
2023-11-07 13:30:00,25.65,25.72,25.64,25.7,181176.0,24.0574,24.1231,24.0481,24.1043,181176.0
2023-11-07 14:00:00,25.7,25.77,25.64,25.75,214024.0,24.1043,24.17,24.0481,24.1512,214024.0
2023-11-07 14:30:00,25.76,25.82,25.72,25.82,170703.0,24.1606,24.2169,24.1231,24.2169,170703.0
2023-11-07 15:00:00,25.82,25.99,25.81,25.91,392021.0,24.2169,24.3763,24.2075,24.3013,392021.0
2023-11-07 15:30:00,25.9,25.91,25.78,25.81,361551.0,24.2919,24.3013,24.1794,24.2075,361551.0
2023-11-08 09:30:00,25.83,25.89,25.5,25.75,174853.0,24.2263,24.2825,23.9168,24.1512,174853.0
2023-11-08 10:00:00,25.75,25.79,25.62,25.71,126861.0,24.1512,24.1888,24.0293,24.1137,126861.0
2023-11-08 10:30:00,25.71,25.73,25.59,25.65,212220.0,24.1137,24.1325,24.0012,24.0574,212220.0
2023-11-08 11:00:00,25.65,25.8,25.64,25.64,176038.0,24.0574,24.1981,24.0481,24.0481,176038.0
2023-11-08 11:30:00,25.64,25.71,25.58,25.59,173019.0,24.0481,24.1137,23.9918,24.0012,173019.0
2023-11-08 12:00:00,25.58,25.61,25.52,25.6,124655.0,23.9918,24.0199,23.9355,24.0106,124655.0
2023-11-08 12:30:00,25.6,25.61,25.5,25.54,133531.0,24.0106,24.0199,23.9168,23.9543,133531.0
2023-11-08 13:00:00,25.54,25.65,25.52,25.64,387949.0,23.9543,24.0574,23.9355,24.0481,387949.0
2023-11-08 13:30:00,25.64,25.7,25.6,25.62,69542.0,24.0481,24.1043,24.0106,24.0293,69542.0
2023-11-08 14:00:00,25.61,25.7,25.61,25.62,85486.0,24.0199,24.1043,24.0199,24.0293,85486.0
2023-11-08 14:30:00,25.63,25.64,25.52,25.55,118751.0,24.0387,24.0481,23.9355,23.9637,118751.0
2023-11-08 15:00:00,25.55,25.58,25.48,25.55,142395.0,23.9637,23.9918,23.898,23.9637,142395.0
2023-11-08 15:30:00,25.55,25.72,25.51,25.71,801082.0,23.9637,24.1231,23.9261,24.1137,801082.0
2023-11-09 09:30:00,25.76,25.88,25.65,25.71,412529.0,24.1606,24.2732,24.0574,24.1137,412529.0
2023-11-09 10:00:00,25.71,25.93,25.57,25.82,1108631.0,24.1137,24.3201,23.9824,24.2169,1108631.0
2023-11-09 10:30:00,25.83,25.92,25.74,25.87,823457.0,24.2263,24.3107,24.1419,24.2638,823457.0
2023-11-09 11:00:00,25.86,25.92,25.75,25.79,297268.0,24.2544,24.3107,24.1512,24.1888,297268.0
2023-11-09 11:30:00,25.79,25.81,25.67,25.71,177270.0,24.1888,24.2075,24.0762,24.1137,177270.0
2023-11-09 12:00:00,25.7,25.86,25.69,25.84,253543.0,24.1043,24.2544,24.095,24.2356,253543.0
2023-11-09 12:30:00,25.84,25.94,25.8,25.86,455992.0,24.2356,24.3294,24.1981,24.2544,455992.0
2023-11-09 13:00:00,25.86,25.86,25.59,25.59,239645.0,24.2544,24.2544,24.0012,24.0012,239645.0
2023-11-09 13:30:00,25.58,25.59,25.31,25.32,277366.0,23.9918,24.0012,23.7386,23.7479,277366.0
2023-11-09 14:00:00,25.32,25.33,24.97,25.01,513907.0,23.7479,23.7573,23.4197,23.4572,513907.0
2023-11-09 14:30:00,25.0,25.06,24.92,25.0,260272.0,23.4478,23.5041,23.3728,23.4478,260272.0
2023-11-09 15:00:00,25.0,25.11,24.95,24.96,238904.0,23.4478,23.551,23.4009,23.4103,238904.0
2023-11-09 15:30:00,24.96,25.03,24.93,25.02,809860.0,23.4103,23.4759,23.3821,23.4666,809860.0
2023-11-10 09:30:00,25.2,25.23,24.72,24.96,242348.0,23.6354,23.6635,23.1852,23.4103,242348.0
2023-11-10 10:00:00,24.94,24.96,24.69,24.7,328413.0,23.3915,23.4103,23.1571,23.1664,328413.0
2023-11-10 10:30:00,24.69,24.82,24.61,24.79,159530.0,23.1571,23.279,23.082,23.2508,159530.0
2023-11-10 11:00:00,24.79,24.94,24.77,24.84,130146.0,23.2508,23.3915,23.2321,23.2977,130146.0
2023-11-10 11:30:00,24.84,24.85,24.76,24.78,83298.0,23.2977,23.3071,23.2227,23.2415,83298.0
2023-11-10 12:00:00,24.78,24.91,24.78,24.91,107906.0,23.2415,23.3634,23.2415,23.3634,107906.0
2023-11-10 12:30:00,24.91,25.04,24.87,25.03,93384.0,23.3634,23.4853,23.3259,23.4759,93384.0
2023-11-10 13:00:00,25.02,25.09,24.97,25.03,118447.0,23.4666,23.5322,23.4197,23.4759,118447.0
2023-11-10 13:30:00,25.03,25.11,25.03,25.09,103545.0,23.4759,23.551,23.4759,23.5322,103545.0
2023-11-10 14:00:00,25.09,25.13,25.03,25.11,282077.0,23.5322,23.5697,23.4759,23.551,282077.0
2023-11-10 14:30:00,25.1,25.15,25.07,25.08,120194.0,23.5416,23.5885,23.5135,23.5228,120194.0
2023-11-10 15:00:00,25.08,25.14,25.06,25.12,142193.0,23.5228,23.5791,23.5041,23.5604,142193.0
2023-11-10 15:30:00,25.12,25.2,25.09,25.18,466783.0,23.5604,23.6354,23.5322,23.6166,466783.0
2023-11-13 09:30:00,25.0,25.16,24.73,25.1,173736.0,23.4478,23.5979,23.1946,23.5416,173736.0
2023-11-13 10:00:00,25.09,25.09,24.83,24.94,227458.0,23.5322,23.5322,23.2884,23.3915,227458.0
2023-11-13 10:30:00,24.94,24.99,24.88,24.94,127827.0,23.3915,23.4384,23.3353,23.3915,127827.0
2023-11-13 11:00:00,24.93,25.05,24.86,25.01,293866.0,23.3821,23.4947,23.3165,23.4572,293866.0
2023-11-13 11:30:00,25.01,25.17,24.97,25.16,170651.0,23.4572,23.6072,23.4197,23.5979,170651.0
2023-11-13 12:00:00,25.16,25.25,25.11,25.21,143038.0,23.5979,23.6823,23.551,23.6448,143038.0
2023-11-13 12:30:00,25.2,25.2,24.99,25.07,149351.0,23.6354,23.6354,23.4384,23.5135,149351.0
2023-11-13 13:00:00,25.07,25.08,24.99,25.02,106589.0,23.5135,23.5228,23.4384,23.4666,106589.0
2023-11-13 13:30:00,25.01,25.07,24.94,24.94,95778.0,23.4572,23.5135,23.3915,23.3915,95778.0
2023-11-13 14:00:00,24.95,24.96,24.89,24.93,96858.0,23.4009,23.4103,23.3446,23.3821,96858.0
2023-11-13 14:30:00,24.93,24.99,24.91,24.98,109775.0,23.3821,23.4384,23.3634,23.429,109775.0
2023-11-13 15:00:00,24.98,25.03,24.95,24.97,159408.0,23.429,23.4759,23.4009,23.4197,159408.0
2023-11-13 15:30:00,24.97,25.0,24.92,24.95,443121.0,23.4197,23.4478,23.3728,23.4009,443121.0
2023-11-14 09:30:00,25.97,26.78,25.93,26.74,510680.0,24.3576,25.1173,24.3201,25.0798,510680.0
2023-11-14 10:00:00,26.73,27.0,26.64,26.95,342725.0,25.0704,25.3236,24.986,25.2767,342725.0
2023-11-14 10:30:00,26.95,27.2,26.87,27.12,243836.0,25.2767,25.5112,25.2017,25.4362,243836.0
2023-11-14 11:00:00,27.13,27.23,27.11,27.13,215218.0,25.4456,25.5393,25.4268,25.4456,215218.0
2023-11-14 11:30:00,27.13,27.16,26.91,26.92,172418.0,25.4456,25.4737,25.2392,25.2486,172418.0
2023-11-14 12:00:00,26.93,26.93,26.72,26.8,246343.0,25.258,25.258,25.061,25.136,246343.0
2023-11-14 12:30:00,26.8,26.86,26.72,26.74,160321.0,25.136,25.1923,25.061,25.0798,160321.0
2023-11-14 13:00:00,26.74,26.76,26.61,26.67,195924.0,25.0798,25.0985,24.9578,25.0141,195924.0
2023-11-14 13:30:00,26.67,26.7,26.5,26.51,132914.0,25.0141,25.0423,24.8547,24.8641,132914.0
2023-11-14 14:00:00,26.5,26.58,26.44,26.56,144692.0,24.8547,24.9297,24.7984,24.9109,144692.0
2023-11-14 14:30:00,26.57,26.65,26.56,26.59,149218.0,24.9203,24.9954,24.9109,24.9391,149218.0
2023-11-14 15:00:00,26.59,26.71,26.56,26.63,313177.0,24.9391,25.0516,24.9109,24.9766,313177.0
2023-11-14 15:30:00,26.64,26.68,26.53,26.59,631152.0,24.986,25.0235,24.8828,24.9391,631152.0
2023-11-15 09:30:00,26.6,27.06,26.59,27.01,390214.0,24.9485,25.3799,24.9391,25.333,390214.0
2023-11-15 10:00:00,27.01,27.27,26.97,27.14,311882.0,25.333,25.5769,25.2955,25.4549,311882.0
2023-11-15 10:30:00,27.14,27.33,27.11,27.23,172316.0,25.4549,25.6331,25.4268,25.5393,172316.0
2023-11-15 11:00:00,27.23,27.35,27.16,27.29,172324.0,25.5393,25.6519,25.4737,25.5956,172324.0
2023-11-15 11:30:00,27.29,27.31,26.99,27.24,161669.0,25.5956,25.6144,25.3142,25.5487,161669.0
2023-11-15 12:00:00,27.23,27.4,27.22,27.4,152770.0,25.5393,25.6988,25.53,25.6988,152770.0
2023-11-15 12:30:00,27.39,27.4,27.33,27.36,121293.0,25.6894,25.6988,25.6331,25.6613,121293.0
2023-11-15 13:00:00,27.35,27.39,27.26,27.33,186320.0,25.6519,25.6894,25.5675,25.6331,186320.0
2023-11-15 13:30:00,27.33,27.4,27.28,27.37,188938.0,25.6331,25.6988,25.5862,25.6707,188938.0
2023-11-15 14:00:00,27.37,27.4,27.29,27.34,181843.0,25.6707,25.6988,25.5956,25.6425,181843.0
2023-11-15 14:30:00,27.34,27.37,27.29,27.33,199922.0,25.6425,25.6707,25.5956,25.6331,199922.0
2023-11-15 15:00:00,27.32,27.5,27.29,27.47,353015.0,25.6238,25.7926,25.5956,25.7644,353015.0
2023-11-15 15:30:00,27.46,27.51,27.31,27.32,929715.0,25.7551,25.802,25.6144,25.6238,929715.0
2023-11-16 09:30:00,27.33,27.44,27.04,27.14,400440.0,25.6331,25.7363,25.3611,25.4549,400440.0
2023-11-16 10:00:00,27.13,27.18,26.91,27.02,303425.0,25.4456,25.4925,25.2392,25.3424,303425.0
2023-11-16 10:30:00,27.02,27.09,26.91,26.93,200636.0,25.3424,25.408,25.2392,25.258,200636.0
2023-11-16 11:00:00,26.92,26.99,26.82,26.9,180215.0,25.2486,25.3142,25.1548,25.2298,180215.0
2023-11-16 11:30:00,26.91,26.99,26.81,26.83,157959.0,25.2392,25.3142,25.1454,25.1642,157959.0
2023-11-16 12:00:00,26.84,26.87,26.71,26.71,175848.0,25.1736,25.2017,25.0516,25.0516,175848.0
2023-11-16 12:30:00,26.72,26.85,26.7,26.78,109026.0,25.061,25.1829,25.0423,25.1173,109026.0
2023-11-16 13:00:00,26.79,26.91,26.75,26.88,87489.0,25.1267,25.2392,25.0891,25.2111,87489.0
2023-11-16 13:30:00,26.88,26.98,26.85,26.98,248604.0,25.2111,25.3049,25.1829,25.3049,248604.0
2023-11-16 14:00:00,26.97,27.0,26.87,26.92,273145.0,25.2955,25.3236,25.2017,25.2486,273145.0
2023-11-16 14:30:00,26.91,27.01,26.89,26.96,106444.0,25.2392,25.333,25.2205,25.2861,106444.0
2023-11-16 15:00:00,26.96,27.05,26.95,27.01,151540.0,25.2861,25.3705,25.2767,25.333,151540.0
2023-11-16 15:30:00,27.01,27.08,26.94,27.08,726756.0,25.333,25.3987,25.2674,25.3987,726756.0
2023-11-17 09:30:00,27.35,27.58,27.18,27.39,349817.0,25.6519,25.8676,25.4925,25.6894,349817.0
2023-11-17 10:00:00,27.39,27.5,27.3,27.5,241288.0,25.6894,25.7926,25.605,25.7926,241288.0
2023-11-17 10:30:00,27.49,27.59,27.43,27.57,249751.0,25.7832,25.877,25.7269,25.8582,249751.0
2023-11-17 11:00:00,27.57,27.69,27.49,27.58,283338.0,25.8582,25.9708,25.7832,25.8676,283338.0
2023-11-17 11:30:00,27.59,27.62,27.48,27.55,137115.0,25.877,25.9051,25.7738,25.8395,137115.0
2023-11-17 12:00:00,27.55,27.57,27.41,27.46,191165.0,25.8395,25.8582,25.7082,25.7551,191165.0
2023-11-17 12:30:00,27.45,27.64,27.42,27.64,166103.0,25.7457,25.9239,25.7176,25.9239,166103.0
2023-11-17 13:00:00,27.64,27.72,27.58,27.65,151483.0,25.9239,25.9989,25.8676,25.9333,151483.0
2023-11-17 13:30:00,27.65,27.75,27.6,27.71,225862.0,25.9333,26.0271,25.8864,25.9895,225862.0
2023-11-17 14:00:00,27.72,27.72,27.6,27.69,117720.0,25.9989,25.9989,25.8864,25.9708,117720.0
2023-11-17 14:30:00,27.68,27.69,27.63,27.68,119105.0,25.9614,25.9708,25.9145,25.9614,119105.0
2023-11-17 15:00:00,27.68,27.73,27.64,27.71,237894.0,25.9614,26.0083,25.9239,25.9895,237894.0
2023-11-17 15:30:00,27.71,27.78,27.64,27.77,655334.0,25.9895,26.0552,25.9239,26.0458,655334.0
2023-11-20 09:30:00,27.57,27.65,27.07,27.34,422082.0,25.8582,25.9333,25.3893,25.6425,422082.0
2023-11-20 10:00:00,27.33,27.5,27.25,27.49,247085.0,25.6331,25.7926,25.5581,25.7832,247085.0
2023-11-20 10:30:00,27.48,27.54,27.36,27.45,238366.0,25.7738,25.8301,25.6613,25.7457,238366.0
2023-11-20 11:00:00,27.45,27.5,27.35,27.42,118842.0,25.7457,25.7926,25.6519,25.7176,118842.0
2023-11-20 11:30:00,27.42,27.46,27.37,27.4,117626.0,25.7176,25.7551,25.6707,25.6988,117626.0
2023-11-20 12:00:00,27.41,27.41,27.23,27.24,105779.0,25.7082,25.7082,25.5393,25.5487,105779.0
2023-11-20 12:30:00,27.24,27.25,27.13,27.25,112074.0,25.5487,25.5581,25.4456,25.5581,112074.0
2023-11-20 13:00:00,27.26,27.36,27.25,27.29,106027.0,25.5675,25.6613,25.5581,25.5956,106027.0
2023-11-20 13:30:00,27.3,27.4,27.29,27.39,105257.0,25.605,25.6988,25.5956,25.6894,105257.0
2023-11-20 14:00:00,27.39,27.55,27.39,27.47,319053.0,25.6894,25.8395,25.6894,25.7644,319053.0
2023-11-20 14:30:00,27.47,27.56,27.46,27.56,328889.0,25.7644,25.8489,25.7551,25.8489,328889.0
2023-11-20 15:00:00,27.55,27.6,27.52,27.58,222874.0,25.8395,25.8864,25.8113,25.8676,222874.0
2023-11-20 15:30:00,27.57,27.6,27.52,27.58,791151.0,25.8582,25.8864,25.8113,25.8676,791151.0
2023-11-21 09:30:00,27.21,27.45,26.86,26.91,338799.0,25.5206,25.7457,25.1923,25.2392,338799.0
2023-11-21 10:00:00,26.92,27.09,26.9,27.01,111746.0,25.2486,25.408,25.2298,25.333,111746.0
2023-11-21 10:30:00,27.01,27.16,26.97,27.15,252896.0,25.333,25.4737,25.2955,25.4643,252896.0
2023-11-21 11:00:00,27.16,27.21,27.03,27.04,117909.0,25.4737,25.5206,25.3518,25.3611,117909.0
2023-11-21 11:30:00,27.04,27.14,27.03,27.07,73455.0,25.3611,25.4549,25.3518,25.3893,73455.0
2023-11-21 12:00:00,27.07,27.08,26.93,27.0,98126.0,25.3893,25.3987,25.258,25.3236,98126.0
2023-11-21 12:30:00,27.0,27.02,26.93,26.96,162279.0,25.3236,25.3424,25.258,25.2861,162279.0
2023-11-21 13:00:00,26.95,26.95,26.83,26.85,101080.0,25.2767,25.2767,25.1642,25.1829,101080.0
2023-11-21 13:30:00,26.85,26.93,26.84,26.86,87015.0,25.1829,25.258,25.1736,25.1923,87015.0
2023-11-21 14:00:00,26.85,26.89,26.76,26.8,193511.0,25.1829,25.2205,25.0985,25.136,193511.0
2023-11-21 14:30:00,26.8,26.82,26.71,26.77,246536.0,25.136,25.1548,25.0516,25.1079,246536.0
2023-11-21 15:00:00,26.77,26.82,26.64,26.65,300173.0,25.1079,25.1548,24.986,24.9954,300173.0
2023-11-21 15:30:00,26.66,26.89,26.64,26.88,1201989.0,25.0047,25.2205,24.986,25.2111,1201989.0
2023-11-22 09:30:00,27.21,27.23,26.73,27.03,194893.0,25.5206,25.5393,25.0704,25.3518,194893.0
2023-11-22 10:00:00,27.04,27.12,26.92,27.1,102572.0,25.3611,25.4362,25.2486,25.4174,102572.0
2023-11-22 10:30:00,27.11,27.13,26.98,27.03,124054.0,25.4268,25.4456,25.3049,25.3518,124054.0
2023-11-22 11:00:00,27.03,27.06,26.9,26.9,98656.0,25.3518,25.3799,25.2298,25.2298,98656.0
2023-11-22 11:30:00,26.9,26.97,26.86,26.95,118290.0,25.2298,25.2955,25.1923,25.2767,118290.0
2023-11-22 12:00:00,26.95,26.97,26.84,26.85,91770.0,25.2767,25.2955,25.1736,25.1829,91770.0
2023-11-22 12:30:00,26.85,26.89,26.76,26.78,98994.0,25.1829,25.2205,25.0985,25.1173,98994.0
2023-11-22 13:00:00,26.78,26.81,26.67,26.69,68224.0,25.1173,25.1454,25.0141,25.0329,68224.0
2023-11-22 13:30:00,26.69,26.79,26.65,26.7,108277.0,25.0329,25.1267,24.9954,25.0423,108277.0
2023-11-22 14:00:00,26.7,26.74,26.65,26.66,66063.0,25.0423,25.0798,24.9954,25.0047,66063.0
2023-11-22 14:30:00,26.66,26.7,26.57,26.65,134040.0,25.0047,25.0423,24.9203,24.9954,134040.0
2023-11-22 15:00:00,26.65,26.75,26.64,26.74,193502.0,24.9954,25.0891,24.986,25.0798,193502.0
2023-11-22 15:30:00,26.74,26.82,26.74,26.76,370762.0,25.0798,25.1548,25.0798,25.0985,370762.0
2023-11-24 09:30:00,26.68,26.87,26.45,26.8,170672.0,25.0235,25.2017,24.8078,25.136,170672.0
2023-11-24 10:00:00,26.8,26.94,26.79,26.93,127804.0,25.136,25.2674,25.1267,25.258,127804.0
2023-11-24 10:30:00,26.92,26.97,26.83,26.91,174545.0,25.2486,25.2955,25.1642,25.2392,174545.0
2023-11-24 11:00:00,26.91,26.91,26.77,26.82,128610.0,25.2392,25.2392,25.1079,25.1548,128610.0
2023-11-24 11:30:00,26.82,26.84,26.73,26.76,116583.0,25.1548,25.1736,25.0704,25.0985,116583.0
2023-11-24 12:00:00,26.76,26.83,26.71,26.77,139521.0,25.0985,25.1642,25.0516,25.1079,139521.0
2023-11-24 12:30:00,26.76,26.95,26.76,26.88,246223.0,25.0985,25.2767,25.0985,25.2111,246223.0
2023-11-27 09:30:00,26.58,26.68,26.34,26.39,415636.0,24.9297,25.0235,24.7046,24.7515,415636.0
2023-11-27 10:00:00,26.39,26.54,26.37,26.5,304595.0,24.7515,24.8922,24.7327,24.8547,304595.0
2023-11-27 10:30:00,26.5,26.64,26.48,26.49,394862.0,24.8547,24.986,24.8359,24.8453,394862.0
2023-11-27 11:00:00,26.49,26.56,26.42,26.53,180113.0,24.8453,24.9109,24.7796,24.8828,180113.0
2023-11-27 11:30:00,26.54,26.54,26.35,26.38,173170.0,24.8922,24.8922,24.714,24.7421,173170.0
2023-11-27 12:00:00,26.37,26.39,26.3,26.37,156132.0,24.7327,24.7515,24.6671,24.7327,156132.0
2023-11-27 12:30:00,26.37,26.46,26.32,26.35,151384.0,24.7327,24.8172,24.6858,24.714,151384.0
2023-11-27 13:00:00,26.34,26.35,26.25,26.3,191870.0,24.7046,24.714,24.6202,24.6671,191870.0
2023-11-27 13:30:00,26.3,26.4,26.29,26.39,172184.0,24.6671,24.7609,24.6577,24.7515,172184.0
2023-11-27 14:00:00,26.4,26.44,26.34,26.38,304268.0,24.7609,24.7984,24.7046,24.7421,304268.0
2023-11-27 14:30:00,26.39,26.4,26.34,26.38,159253.0,24.7515,24.7609,24.7046,24.7421,159253.0
2023-11-27 15:00:00,26.38,26.46,26.36,26.39,249203.0,24.7421,24.8172,24.7234,24.7515,249203.0
2023-11-27 15:30:00,26.39,26.47,26.35,26.4,776086.0,24.7515,24.8265,24.714,24.7609,776086.0
2023-11-28 09:30:00,26.35,26.4,26.13,26.24,163096.0,24.714,24.7609,24.5076,24.6108,163096.0
2023-11-28 10:00:00,26.24,26.43,26.17,26.36,295571.0,24.6108,24.789,24.5452,24.7234,295571.0
2023-11-28 10:30:00,26.36,26.59,26.29,26.59,360792.0,24.7234,24.9391,24.6577,24.9391,360792.0
2023-11-28 11:00:00,26.6,26.63,26.41,26.45,188211.0,24.9485,24.9766,24.7703,24.8078,188211.0
2023-11-28 11:30:00,26.46,26.66,26.44,26.65,171290.0,24.8172,25.0047,24.7984,24.9954,171290.0
2023-11-28 12:00:00,26.64,26.71,26.63,26.63,243407.0,24.986,25.0516,24.9766,24.9766,243407.0
2023-11-28 12:30:00,26.63,26.63,26.41,26.42,107068.0,24.9766,24.9766,24.7703,24.7796,107068.0
2023-11-28 13:00:00,26.42,26.47,26.32,26.41,232465.0,24.7796,24.8265,24.6858,24.7703,232465.0
2023-11-28 13:30:00,26.41,26.51,26.38,26.4,279338.0,24.7703,24.8641,24.7421,24.7609,279338.0
2023-11-28 14:00:00,26.41,26.44,26.38,26.4,132748.0,24.7703,24.7984,24.7421,24.7609,132748.0
2023-11-28 14:30:00,26.4,26.48,26.39,26.48,116922.0,24.7609,24.8359,24.7515,24.8359,116922.0
2023-11-28 15:00:00,26.48,26.57,26.46,26.54,189589.0,24.8359,24.9203,24.8172,24.8922,189589.0
2023-11-28 15:30:00,26.55,26.66,26.5,26.58,523651.0,24.9016,25.0047,24.8547,24.9297,523651.0
2023-11-29 09:30:00,26.79,27.41,26.76,27.38,342955.0,25.1267,25.7082,25.0985,25.68,342955.0
2023-11-29 10:00:00,27.39,27.48,27.25,27.33,304657.0,25.6894,25.7738,25.5581,25.6331,304657.0
2023-11-29 10:30:00,27.31,27.45,27.31,27.34,254123.0,25.6144,25.7457,25.6144,25.6425,254123.0
2023-11-29 11:00:00,27.33,27.37,27.2,27.2,158505.0,25.6331,25.6707,25.5112,25.5112,158505.0
2023-11-29 11:30:00,27.21,27.36,27.19,27.34,166553.0,25.5206,25.6613,25.5018,25.6425,166553.0
2023-11-29 12:00:00,27.34,27.38,27.28,27.37,127875.0,25.6425,25.68,25.5862,25.6707,127875.0
2023-11-29 12:30:00,27.37,27.49,27.35,27.46,109540.0,25.6707,25.7832,25.6519,25.7551,109540.0
2023-11-29 13:00:00,27.46,27.49,27.41,27.44,164781.0,25.7551,25.7832,25.7082,25.7363,164781.0
2023-11-29 13:30:00,27.44,27.47,27.36,27.38,143263.0,25.7363,25.7644,25.6613,25.68,143263.0
2023-11-29 14:00:00,27.38,27.49,27.37,27.43,180252.0,25.68,25.7832,25.6707,25.7269,180252.0
2023-11-29 14:30:00,27.42,27.43,27.34,27.38,191630.0,25.7176,25.7269,25.6425,25.68,191630.0
2023-11-29 15:00:00,27.38,27.38,27.21,27.24,275766.0,25.68,25.68,25.5206,25.5487,275766.0
2023-11-29 15:30:00,27.24,27.29,27.17,27.25,1167967.0,25.5487,25.5956,25.4831,25.5581,1167967.0
2023-11-30 09:30:00,27.38,27.49,26.99,27.41,440763.0,25.68,25.7832,25.3142,25.7082,440763.0
2023-11-30 10:00:00,27.41,27.48,27.29,27.48,206690.0,25.7082,25.7738,25.5956,25.7738,206690.0
2023-11-30 10:30:00,27.47,27.49,27.31,27.44,146850.0,25.7644,25.7832,25.6144,25.7363,146850.0
2023-11-30 11:00:00,27.44,27.5,27.26,27.44,133187.0,25.7363,25.7926,25.5675,25.7363,133187.0
2023-11-30 11:30:00,27.43,27.45,27.31,27.32,89979.0,25.7269,25.7457,25.6144,25.6238,89979.0
2023-11-30 12:00:00,27.33,27.36,27.24,27.26,91759.0,25.6331,25.6613,25.5487,25.5675,91759.0
2023-11-30 12:30:00,27.26,27.37,27.24,27.36,113079.0,25.5675,25.6707,25.5487,25.6613,113079.0
2023-11-30 13:00:00,27.36,27.39,27.3,27.34,100421.0,25.6613,25.6894,25.605,25.6425,100421.0
2023-11-30 13:30:00,27.34,27.4,27.27,27.28,134165.0,25.6425,25.6988,25.5769,25.5862,134165.0
2023-11-30 14:00:00,27.29,27.37,27.27,27.37,166872.0,25.5956,25.6707,25.5769,25.6707,166872.0
2023-11-30 14:30:00,27.37,27.37,27.29,27.32,150761.0,25.6707,25.6707,25.5956,25.6238,150761.0
2023-11-30 15:00:00,27.32,27.38,27.29,27.36,144966.0,25.6238,25.68,25.5956,25.6613,144966.0
2023-11-30 15:30:00,27.36,27.37,27.17,27.24,906878.0,25.6613,25.6707,25.4831,25.5487,906878.0
2023-12-01 09:30:00,27.17,27.45,26.98,27.43,170728.0,25.4831,25.7457,25.3049,25.7269,170728.0
2023-12-01 10:00:00,27.43,27.69,27.41,27.63,340868.0,25.7269,25.9708,25.7082,25.9145,340868.0
2023-12-01 10:30:00,27.62,27.69,27.44,27.49,605923.0,25.9051,25.9708,25.7363,25.7832,605923.0
2023-12-01 11:00:00,27.49,27.84,27.4,27.83,370583.0,25.7832,26.1115,25.6988,26.1021,370583.0
2023-12-01 11:30:00,27.83,28.11,27.77,28.08,336538.0,26.1021,26.3647,26.0458,26.3366,336538.0
2023-12-01 12:00:00,28.09,28.23,28.08,28.19,290149.0,26.346,26.4773,26.3366,26.4397,290149.0
2023-12-01 12:30:00,28.18,28.36,28.14,28.33,431304.0,26.4304,26.5992,26.3928,26.5711,431304.0
2023-12-01 13:00:00,28.33,28.38,28.23,28.26,323913.0,26.5711,26.6179,26.4773,26.5054,323913.0
2023-12-01 13:30:00,28.25,28.35,28.24,28.3,412568.0,26.496,26.5898,26.4866,26.5429,412568.0
2023-12-01 14:00:00,28.29,28.48,28.28,28.46,218502.0,26.5335,26.7117,26.5242,26.693,218502.0
2023-12-01 14:30:00,28.46,28.51,28.37,28.39,291597.0,26.693,26.7399,26.6086,26.6273,291597.0
2023-12-01 15:00:00,28.39,28.47,28.33,28.45,290230.0,26.6273,26.7024,26.5711,26.6836,290230.0
2023-12-01 15:30:00,28.45,28.55,28.43,28.51,1264429.0,26.6836,26.7774,26.6648,26.7399,1264429.0
2023-12-04 09:30:00,28.02,28.65,27.97,28.21,533614.0,26.2803,26.8712,26.2334,26.4585,533614.0
2023-12-04 10:00:00,28.21,28.46,28.15,28.3,269784.0,26.4585,26.693,26.4022,26.5429,269784.0
2023-12-04 10:30:00,28.31,28.52,28.25,28.39,282203.0,26.5523,26.7493,26.496,26.6273,282203.0
2023-12-04 11:00:00,28.4,28.59,28.29,28.51,215890.0,26.6367,26.8149,26.5335,26.7399,215890.0
2023-12-04 11:30:00,28.5,28.59,28.41,28.58,179722.0,26.7305,26.8149,26.6461,26.8055,179722.0
2023-12-04 12:00:00,28.57,28.65,28.56,28.59,121741.0,26.7961,26.8712,26.7868,26.8149,121741.0
2023-12-04 12:30:00,28.59,28.75,28.55,28.67,170533.0,26.8149,26.965,26.7774,26.8899,170533.0
2023-12-04 13:00:00,28.66,28.76,28.63,28.66,210552.0,26.8806,26.9744,26.8524,26.8806,210552.0
2023-12-04 13:30:00,28.65,28.66,28.59,28.62,141454.0,26.8712,26.8806,26.8149,26.843,141454.0
2023-12-04 14:00:00,28.61,28.69,28.58,28.61,165729.0,26.8337,26.9087,26.8055,26.8337,165729.0
2023-12-04 14:30:00,28.61,28.67,28.55,28.66,147925.0,26.8337,26.8899,26.7774,26.8806,147925.0
2023-12-04 15:00:00,28.67,28.72,28.56,28.58,455866.0,26.8899,26.9368,26.7868,26.8055,455866.0
2023-12-04 15:30:00,28.58,28.73,28.53,28.65,724864.0,26.8055,26.9462,26.7586,26.8712,724864.0
2023-12-05 09:30:00,28.33,28.67,28.19,28.46,493212.0,26.5711,26.8899,26.4397,26.693,493212.0
2023-12-05 10:00:00,28.46,28.65,28.41,28.65,677823.0,26.693,26.8712,26.6461,26.8712,677823.0
2023-12-05 10:30:00,28.65,28.95,28.49,28.94,695897.0,26.8712,27.1526,26.7211,27.1432,695897.0
2023-12-05 11:00:00,28.94,29.33,28.93,29.19,915562.0,27.1432,27.509,27.1338,27.3777,915562.0
2023-12-05 11:30:00,29.18,29.19,29.04,29.05,343614.0,27.3683,27.3777,27.237,27.2463,343614.0
2023-12-05 12:00:00,29.04,29.14,29.0,29.09,360491.0,27.237,27.3308,27.1995,27.2839,360491.0
2023-12-05 12:30:00,29.09,29.16,28.97,29.11,522338.0,27.2839,27.3495,27.1713,27.3026,522338.0
2023-12-05 13:00:00,29.11,29.13,28.94,29.01,702292.0,27.3026,27.3214,27.1432,27.2088,702292.0
2023-12-05 13:30:00,29.01,29.05,28.94,29.01,344819.0,27.2088,27.2463,27.1432,27.2088,344819.0
2023-12-05 14:00:00,29.01,29.2,29.0,29.04,283560.0,27.2088,27.387,27.1995,27.237,283560.0
2023-12-05 14:30:00,29.04,29.18,29.02,29.13,236391.0,27.237,27.3683,27.2182,27.3214,236391.0
2023-12-05 15:00:00,29.14,29.2,29.09,29.12,308638.0,27.3308,27.387,27.2839,27.312,308638.0
2023-12-05 15:30:00,29.12,29.14,28.97,29.07,1197136.0,27.312,27.3308,27.1713,27.2651,1197136.0
2023-12-06 09:30:00,29.4,30.02,29.33,30.0,473751.0,27.5746,28.1561,27.509,28.1374,473751.0
2023-12-06 10:00:00,29.99,30.07,29.84,29.89,371830.0,28.128,28.203,27.9873,28.0342,371830.0
2023-12-06 10:30:00,29.89,30.07,29.87,30.02,451435.0,28.0342,28.203,28.0154,28.1561,451435.0
2023-12-06 11:00:00,30.02,30.07,29.89,30.01,454098.0,28.1561,28.203,28.0342,28.1467,454098.0
2023-12-06 11:30:00,30.02,30.03,29.74,29.78,353235.0,28.1561,28.1655,27.8935,27.931,353235.0
2023-12-06 12:00:00,29.77,29.77,29.62,29.67,319910.0,27.9216,27.9216,27.781,27.8279,319910.0
2023-12-06 12:30:00,29.68,29.71,29.56,29.58,235305.0,27.8372,27.8654,27.7247,27.7434,235305.0
2023-12-06 13:00:00,29.58,29.65,29.52,29.6,187675.0,27.7434,27.8091,27.6872,27.7622,187675.0
2023-12-06 13:30:00,29.6,29.63,29.5,29.5,175168.0,27.7622,27.7903,27.6684,27.6684,175168.0
2023-12-06 14:00:00,29.5,29.6,29.45,29.47,211572.0,27.6684,27.7622,27.6215,27.6403,211572.0
2023-12-06 14:30:00,29.48,29.48,29.23,29.24,144338.0,27.6496,27.6496,27.4152,27.4246,144338.0
2023-12-06 15:00:00,29.24,29.29,29.03,29.05,227163.0,27.4246,27.4714,27.2276,27.2463,227163.0
2023-12-06 15:30:00,29.04,29.04,28.72,28.75,1483279.0,27.237,27.237,26.9368,26.965,1483279.0
2023-12-07 09:30:00,28.93,29.22,28.77,29.21,263121.0,27.1338,27.4058,26.9837,27.3964,263121.0
2023-12-07 10:00:00,29.21,29.35,29.17,29.18,206908.0,27.3964,27.5277,27.3589,27.3683,206908.0
2023-12-07 10:30:00,29.18,29.2,29.01,29.08,190894.0,27.3683,27.387,27.2088,27.2745,190894.0
2023-12-07 11:00:00,29.09,29.15,28.91,28.94,113709.0,27.2839,27.3401,27.115,27.1432,113709.0
2023-12-07 11:30:00,28.93,29.02,28.89,28.97,166371.0,27.1338,27.2182,27.0963,27.1713,166371.0
2023-12-07 12:00:00,28.98,29.04,28.9,28.92,111832.0,27.1807,27.237,27.1057,27.1244,111832.0
2023-12-07 12:30:00,28.91,29.06,28.91,28.99,89679.0,27.115,27.2557,27.115,27.1901,89679.0
2023-12-07 13:00:00,28.99,29.14,28.99,29.1,104515.0,27.1901,27.3308,27.1901,27.2932,104515.0
2023-12-07 13:30:00,29.1,29.16,29.08,29.11,81363.0,27.2932,27.3495,27.2745,27.3026,81363.0
2023-12-07 14:00:00,29.11,29.23,29.1,29.19,108988.0,27.3026,27.4152,27.2932,27.3777,108988.0
2023-12-07 14:30:00,29.2,29.2,29.05,29.09,126900.0,27.387,27.387,27.2463,27.2839,126900.0
2023-12-07 15:00:00,29.1,29.23,29.09,29.21,112744.0,27.2932,27.4152,27.2839,27.3964,112744.0
2023-12-07 15:30:00,29.21,29.25,29.12,29.17,480172.0,27.3964,27.4339,27.312,27.3589,480172.0
2023-12-08 09:30:00,29.33,29.57,29.12,29.54,307401.0,27.509,27.7341,27.312,27.7059,307401.0
2023-12-08 10:00:00,29.55,29.9,29.55,29.72,321822.0,27.7153,28.0436,27.7153,27.8747,321822.0
2023-12-08 10:30:00,29.73,29.81,29.59,29.65,191775.0,27.8841,27.9592,27.7528,27.8091,191775.0
2023-12-08 11:00:00,29.65,29.74,29.43,29.52,152454.0,27.8091,27.8935,27.6028,27.6872,152454.0
2023-12-08 11:30:00,29.52,29.62,29.48,29.59,217845.0,27.6872,27.781,27.6496,27.7528,217845.0
2023-12-08 12:00:00,29.6,29.61,29.43,29.57,124633.0,27.7622,27.7716,27.6028,27.7341,124633.0
2023-12-08 12:30:00,29.56,29.57,29.5,29.52,94402.0,27.7247,27.7341,27.6684,27.6872,94402.0
2023-12-08 13:00:00,29.52,29.75,29.5,29.71,135757.0,27.6872,27.9029,27.6684,27.8654,135757.0
2023-12-08 13:30:00,29.71,29.74,29.65,29.72,133944.0,27.8654,27.8935,27.8091,27.8747,133944.0
2023-12-08 14:00:00,29.72,29.77,29.66,29.71,134059.0,27.8747,27.9216,27.8185,27.8654,134059.0
2023-12-08 14:30:00,29.71,29.74,29.64,29.68,110564.0,27.8654,27.8935,27.7997,27.8372,110564.0
2023-12-08 15:00:00,29.67,29.74,29.62,29.74,149659.0,27.8279,27.8935,27.781,27.8935,149659.0
2023-12-08 15:30:00,29.73,29.77,29.61,29.62,507304.0,27.8841,27.9216,27.7716,27.781,507304.0
2023-12-11 09:30:00,29.4,29.63,29.16,29.55,295988.0,27.5746,27.7903,27.3495,27.7153,295988.0
2023-12-11 10:00:00,29.55,29.69,29.49,29.56,129246.0,27.7153,27.8466,27.659,27.7247,129246.0
2023-12-11 10:30:00,29.56,29.68,29.52,29.64,142288.0,27.7247,27.8372,27.6872,27.7997,142288.0
2023-12-11 11:00:00,29.65,29.7,29.54,29.7,130470.0,27.8091,27.856,27.7059,27.856,130470.0
2023-12-11 11:30:00,29.7,29.72,29.6,29.71,110577.0,27.856,27.8747,27.7622,27.8654,110577.0
2023-12-11 12:00:00,29.7,29.73,29.64,29.68,112108.0,27.856,27.8841,27.7997,27.8372,112108.0
2023-12-11 12:30:00,29.68,29.75,29.66,29.7,83285.0,27.8372,27.9029,27.8185,27.856,83285.0
2023-12-11 13:00:00,29.7,29.77,29.63,29.73,98390.0,27.856,27.9216,27.7903,27.8841,98390.0
2023-12-11 13:30:00,29.73,29.79,29.69,29.71,118379.0,27.8841,27.9404,27.8466,27.8654,118379.0
2023-12-11 14:00:00,29.71,29.78,29.69,29.7,115050.0,27.8654,27.931,27.8466,27.856,115050.0
2023-12-11 14:30:00,29.71,29.71,29.53,29.58,147267.0,27.8654,27.8654,27.6965,27.7434,147267.0
2023-12-11 15:00:00,29.57,29.66,29.53,29.55,180666.0,27.7341,27.8185,27.6965,27.7153,180666.0
2023-12-11 15:30:00,29.55,29.61,29.53,29.6,372323.0,27.7153,27.7716,27.6965,27.7622,372323.0
2023-12-12 09:30:00,29.49,29.59,29.26,29.41,283641.0,27.659,27.7528,27.4433,27.584,283641.0
2023-12-12 10:00:00,29.4,29.42,29.26,29.34,139960.0,27.5746,27.5934,27.4433,27.5183,139960.0
2023-12-12 10:30:00,29.35,29.46,29.33,29.44,116300.0,27.5277,27.6309,27.509,27.6121,116300.0
2023-12-12 11:00:00,29.44,29.46,29.33,29.4,150680.0,27.6121,27.6309,27.509,27.5746,150680.0
2023-12-12 11:30:00,29.38,29.41,29.29,29.4,87184.0,27.5559,27.584,27.4714,27.5746,87184.0
2023-12-12 12:00:00,29.4,29.4,29.29,29.36,98613.0,27.5746,27.5746,27.4714,27.5371,98613.0
2023-12-12 12:30:00,29.36,29.42,29.32,29.32,81097.0,27.5371,27.5934,27.4996,27.4996,81097.0
2023-12-12 13:00:00,29.33,29.41,29.31,29.36,99220.0,27.509,27.584,27.4902,27.5371,99220.0
2023-12-12 13:30:00,29.37,29.38,29.31,29.32,75915.0,27.5465,27.5559,27.4902,27.4996,75915.0
2023-12-12 14:00:00,29.31,29.33,29.26,29.3,94661.0,27.4902,27.509,27.4433,27.4808,94661.0
2023-12-12 14:30:00,29.3,29.34,29.28,29.33,107898.0,27.4808,27.5183,27.4621,27.509,107898.0
2023-12-12 15:00:00,29.33,29.42,29.32,29.41,136373.0,27.509,27.5934,27.4996,27.584,136373.0
2023-12-12 15:30:00,29.41,29.41,29.3,29.31,464875.0,27.584,27.584,27.4808,27.4902,464875.0
2023-12-13 09:30:00,29.27,29.51,29.24,29.34,161740.0,27.4527,27.6778,27.4246,27.5183,161740.0
2023-12-13 10:00:00,29.34,29.59,29.33,29.58,153910.0,27.5183,27.7528,27.509,27.7434,153910.0
2023-12-13 10:30:00,29.58,29.59,29.39,29.39,122057.0,27.7434,27.7528,27.5652,27.5652,122057.0
2023-12-13 11:00:00,29.4,29.41,29.33,29.35,146093.0,27.5746,27.584,27.509,27.5277,146093.0
2023-12-13 11:30:00,29.35,29.41,29.32,29.39,87085.0,27.5277,27.584,27.4996,27.5652,87085.0
2023-12-13 12:00:00,29.39,29.4,29.26,29.27,107315.0,27.5652,27.5746,27.4433,27.4527,107315.0
2023-12-13 12:30:00,29.26,29.35,29.25,29.31,117942.0,27.4433,27.5277,27.4339,27.4902,117942.0
2023-12-13 13:00:00,29.31,29.32,29.23,29.3,92396.0,27.4902,27.4996,27.4152,27.4808,92396.0
2023-12-13 13:30:00,29.29,29.38,29.25,29.37,95114.0,27.4714,27.5559,27.4339,27.5465,95114.0
2023-12-13 14:00:00,29.38,30.17,29.38,30.16,609683.0,27.5559,28.2968,27.5559,28.2874,609683.0
2023-12-13 14:30:00,30.16,31.06,30.13,31.02,678017.0,28.2874,29.1316,28.2593,29.094,678017.0
2023-12-13 15:00:00,31.02,31.4,31.01,31.14,980892.0,29.094,29.4504,29.0847,29.2066,980892.0
2023-12-13 15:30:00,31.15,31.61,31.08,31.52,1896506.0,29.216,29.6474,29.1503,29.563,1896506.0
2023-12-14 09:30:00,32.79,34.73,32.7,34.44,1493397.0,30.7541,32.5737,30.6697,32.3017,1493397.0
2023-12-14 10:00:00,34.45,34.53,33.62,34.1,647256.0,32.3111,32.3861,31.5326,31.9828,647256.0
2023-12-14 10:30:00,34.11,34.29,33.87,34.04,658713.0,31.9922,32.161,31.7671,31.9265,658713.0
2023-12-14 11:00:00,34.05,34.1,33.72,34.07,438797.0,31.9359,31.9828,31.6264,31.9547,438797.0
2023-12-14 11:30:00,34.07,34.34,34.06,34.29,319590.0,31.9547,32.2079,31.9453,32.161,319590.0
2023-12-14 12:00:00,34.3,34.32,34.18,34.3,840334.0,32.1704,32.1891,32.0578,32.1704,840334.0
2023-12-14 12:30:00,34.3,34.44,34.08,34.09,584184.0,32.1704,32.3017,31.964,31.9734,584184.0
2023-12-14 13:00:00,34.09,34.35,33.85,33.96,803771.0,31.9734,32.2173,31.7483,31.8515,803771.0
2023-12-14 13:30:00,33.96,34.04,33.75,33.79,502050.0,31.8515,31.9265,31.6545,31.6921,502050.0
2023-12-14 14:00:00,33.79,33.89,33.74,33.8,564458.0,31.6921,31.7858,31.6452,31.7014,564458.0
2023-12-14 14:30:00,33.8,33.86,33.75,33.82,379892.0,31.7014,31.7577,31.6545,31.7202,379892.0
2023-12-14 15:00:00,33.82,33.82,33.67,33.69,482757.0,31.7202,31.7202,31.5795,31.5983,482757.0
2023-12-14 15:30:00,33.7,33.76,33.55,33.62,1993824.0,31.6076,31.6639,31.467,31.5326,1993824.0
2023-12-15 09:30:00,33.33,33.94,33.2,33.28,847521.0,31.2606,31.8327,31.1387,31.2137,847521.0
2023-12-15 10:00:00,33.3,33.47,33.19,33.37,351839.0,31.2325,31.3919,31.1293,31.2981,351839.0
2023-12-15 10:30:00,33.37,33.6,33.22,33.59,280483.0,31.2981,31.5138,31.1574,31.5045,280483.0
2023-12-15 11:00:00,33.58,33.69,33.4,33.57,211454.0,31.4951,31.5983,31.3263,31.4857,211454.0
2023-12-15 11:30:00,33.57,33.75,33.49,33.7,269783.0,31.4857,31.6545,31.4107,31.6076,269783.0
2023-12-15 12:00:00,33.71,33.73,33.6,33.64,180995.0,31.617,31.6358,31.5138,31.5514,180995.0
2023-12-15 12:30:00,33.65,33.65,33.4,33.43,211866.0,31.5607,31.5607,31.3263,31.3544,211866.0
2023-12-15 13:00:00,33.42,33.47,33.24,33.46,321118.0,31.345,31.3919,31.1762,31.3825,321118.0
2023-12-15 13:30:00,33.47,33.58,33.42,33.55,751122.0,31.3919,31.4951,31.345,31.467,751122.0
2023-12-15 14:00:00,33.55,33.66,33.46,33.6,306353.0,31.467,31.5701,31.3825,31.5138,306353.0
2023-12-15 14:30:00,33.61,33.63,33.46,33.55,313217.0,31.5232,31.542,31.3825,31.467,313217.0
2023-12-15 15:00:00,33.55,33.67,33.53,33.58,287859.0,31.467,31.5795,31.4482,31.4951,287859.0
2023-12-15 15:30:00,33.59,33.75,33.5,33.57,1200905.0,31.5045,31.6545,31.4201,31.4857,1200905.0
2023-12-18 09:30:00,33.96,34.0,33.02,33.04,395038.0,31.8515,31.889,30.9699,30.9886,395038.0
2023-12-18 10:00:00,33.05,33.32,33.04,33.14,264019.0,30.998,31.2512,30.9886,31.0824,264019.0
2023-12-18 10:30:00,33.15,33.33,33.09,33.22,268990.0,31.0918,31.2606,31.0355,31.1574,268990.0
2023-12-18 11:00:00,33.22,33.27,33.11,33.21,262799.0,31.1574,31.2043,31.0543,31.1481,262799.0
2023-12-18 11:30:00,33.21,33.36,33.16,33.29,201461.0,31.1481,31.2887,31.1012,31.2231,201461.0
2023-12-18 12:00:00,33.29,33.38,33.21,33.26,163999.0,31.2231,31.3075,31.1481,31.195,163999.0
2023-12-18 12:30:00,33.27,33.3,33.13,33.23,157721.0,31.2043,31.2325,31.073,31.1668,157721.0
2023-12-18 13:00:00,33.22,33.23,33.09,33.11,109211.0,31.1574,31.1668,31.0355,31.0543,109211.0
2023-12-18 13:30:00,33.12,33.16,33.08,33.16,149076.0,31.0636,31.1012,31.0261,31.1012,149076.0
2023-12-18 14:00:00,33.15,33.17,32.95,33.05,174348.0,31.0918,31.1105,30.9042,30.998,174348.0
2023-12-18 14:30:00,33.05,33.1,32.97,33.0,187050.0,30.998,31.0449,30.923,30.9511,187050.0
2023-12-18 15:00:00,33.01,33.13,32.98,33.0,176389.0,30.9605,31.073,30.9323,30.9511,176389.0
2023-12-18 15:30:00,33.0,33.1,32.93,32.95,743349.0,30.9511,31.0449,30.8854,30.9042,743349.0
2023-12-19 09:30:00,32.99,33.43,32.57,33.34,277402.0,30.9417,31.3544,30.5478,31.27,277402.0
2023-12-19 10:00:00,33.36,33.43,33.23,33.32,203615.0,31.2887,31.3544,31.1668,31.2512,203615.0
2023-12-19 10:30:00,33.32,33.47,33.24,33.32,345098.0,31.2512,31.3919,31.1762,31.2512,345098.0
2023-12-19 11:00:00,33.32,33.5,33.29,33.38,135610.0,31.2512,31.4201,31.2231,31.3075,135610.0
2023-12-19 11:30:00,33.36,33.57,33.28,33.52,141492.0,31.2887,31.4857,31.2137,31.4388,141492.0
2023-12-19 12:00:00,33.52,33.59,33.48,33.56,77506.0,31.4388,31.5045,31.4013,31.4763,77506.0
2023-12-19 12:30:00,33.56,33.64,33.53,33.62,144296.0,31.4763,31.5514,31.4482,31.5326,144296.0
2023-12-19 13:00:00,33.63,33.63,33.51,33.54,72510.0,31.542,31.542,31.4294,31.4576,72510.0
2023-12-19 13:30:00,33.54,33.59,33.52,33.59,84281.0,31.4576,31.5045,31.4388,31.5045,84281.0
2023-12-19 14:00:00,33.59,33.61,33.52,33.58,93775.0,31.5045,31.5232,31.4388,31.4951,93775.0
2023-12-19 14:30:00,33.58,33.58,33.45,33.55,102641.0,31.4951,31.4951,31.3732,31.467,102641.0
2023-12-19 15:00:00,33.55,33.67,33.49,33.66,148394.0,31.467,31.5795,31.4107,31.5701,148394.0
2023-12-19 15:30:00,33.65,33.67,33.55,33.55,725556.0,31.5607,31.5795,31.467,31.467,725556.0
2023-12-20 09:30:00,33.32,33.53,33.19,33.37,270921.0,31.2512,31.4482,31.1293,31.2981,270921.0
2023-12-20 10:00:00,33.38,33.61,33.37,33.44,173510.0,31.3075,31.5232,31.2981,31.3638,173510.0
2023-12-20 10:30:00,33.44,33.56,33.38,33.47,188964.0,31.3638,31.4763,31.3075,31.3919,188964.0
2023-12-20 11:00:00,33.46,33.52,33.38,33.4,115842.0,31.3825,31.4388,31.3075,31.3263,115842.0
2023-12-20 11:30:00,33.41,33.41,33.31,33.34,98859.0,31.3356,31.3356,31.2419,31.27,98859.0
2023-12-20 12:00:00,33.34,33.41,33.3,33.3,90337.0,31.27,31.3356,31.2325,31.2325,90337.0
2023-12-20 12:30:00,33.31,33.39,33.23,33.24,176915.0,31.2419,31.3169,31.1668,31.1762,176915.0
2023-12-20 13:00:00,33.25,33.27,33.16,33.16,112480.0,31.1856,31.2043,31.1012,31.1012,112480.0
2023-12-20 13:30:00,33.16,33.27,33.13,33.14,235078.0,31.1012,31.2043,31.073,31.0824,235078.0
2023-12-20 14:00:00,33.12,33.18,33.06,33.16,115661.0,31.0636,31.1199,31.0074,31.1012,115661.0
2023-12-20 14:30:00,33.14,33.15,32.59,32.64,303224.0,31.0824,31.0918,30.5666,30.6135,303224.0
2023-12-20 15:00:00,32.63,32.74,32.37,32.45,378635.0,30.6041,30.7072,30.3602,30.4352,378635.0
2023-12-20 15:30:00,32.44,32.56,32.36,32.38,1146823.0,30.4259,30.5384,30.3508,30.3696,1146823.0
2023-12-21 09:30:00,32.75,33.04,32.57,32.65,343195.0,30.7166,30.9886,30.5478,30.6228,343195.0
2023-12-21 10:00:00,32.65,32.83,32.54,32.64,224745.0,30.6228,30.7917,30.5197,30.6135,224745.0
2023-12-21 10:30:00,32.66,32.74,32.58,32.66,161900.0,30.6322,30.7072,30.5572,30.6322,161900.0
2023-12-21 11:00:00,32.66,32.75,32.58,32.73,124728.0,30.6322,30.7166,30.5572,30.6979,124728.0
2023-12-21 11:30:00,32.73,32.73,32.58,32.59,92717.0,30.6979,30.6979,30.5572,30.5666,92717.0
2023-12-21 12:00:00,32.59,32.66,32.49,32.57,139504.0,30.5666,30.6322,30.4728,30.5478,139504.0
2023-12-21 12:30:00,32.57,32.66,32.44,32.46,123749.0,30.5478,30.6322,30.4259,30.4446,123749.0
2023-12-21 13:00:00,32.47,32.58,32.39,32.55,115277.0,30.454,30.5572,30.379,30.529,115277.0
2023-12-21 13:30:00,32.55,32.7,32.54,32.7,140179.0,30.529,30.6697,30.5197,30.6697,140179.0
2023-12-21 14:00:00,32.69,32.79,32.6,32.77,192641.0,30.6603,30.7541,30.5759,30.7354,192641.0
2023-12-21 14:30:00,32.78,32.78,32.63,32.66,265230.0,30.7448,30.7448,30.6041,30.6322,265230.0
2023-12-21 15:00:00,32.66,32.74,32.59,32.74,201276.0,30.6322,30.7072,30.5666,30.7072,201276.0
2023-12-21 15:30:00,32.74,32.97,32.68,32.91,862361.0,30.7072,30.923,30.651,30.8667,862361.0
2023-12-22 09:30:00,33.13,33.59,32.94,33.34,296490.0,31.073,31.5045,30.8948,31.27,296490.0
2023-12-22 10:00:00,33.36,33.43,33.26,33.39,148652.0,31.2887,31.3544,31.195,31.3169,148652.0
2023-12-22 10:30:00,33.4,33.4,33.16,33.16,168385.0,31.3263,31.3263,31.1012,31.1012,168385.0
2023-12-22 11:00:00,33.16,33.3,33.1,33.23,148326.0,31.1012,31.2325,31.0449,31.1668,148326.0
2023-12-22 11:30:00,33.24,33.29,33.11,33.13,77465.0,31.1762,31.2231,31.0543,31.073,77465.0
2023-12-22 12:00:00,33.13,33.3,33.11,33.3,101847.0,31.073,31.2325,31.0543,31.2325,101847.0
2023-12-22 12:30:00,33.29,33.47,33.26,33.45,202839.0,31.2231,31.3919,31.195,31.3732,202839.0
2023-12-22 13:00:00,33.45,33.46,33.35,33.4,62082.0,31.3732,31.3825,31.2794,31.3263,62082.0
2023-12-22 13:30:00,33.4,33.4,33.16,33.16,110485.0,31.3263,31.3263,31.1012,31.1012,110485.0
2023-12-22 14:00:00,33.16,33.2,32.92,32.93,115503.0,31.1012,31.1387,30.8761,30.8854,115503.0
2023-12-22 14:30:00,32.93,33.18,32.87,33.17,122007.0,30.8854,31.1199,30.8292,31.1105,122007.0
2023-12-22 15:00:00,33.18,33.21,33.03,33.09,136076.0,31.1199,31.1481,30.9792,31.0355,136076.0
2023-12-22 15:30:00,33.09,33.12,33.0,33.04,646269.0,31.0355,31.0636,30.9511,30.9886,646269.0
2023-12-26 09:30:00,33.14,33.27,32.95,33.25,113869.0,31.0824,31.2043,30.9042,31.1856,113869.0
2023-12-26 10:00:00,33.25,33.39,33.22,33.34,105689.0,31.1856,31.3169,31.1574,31.27,105689.0
2023-12-26 10:30:00,33.35,33.42,33.27,33.27,79845.0,31.2794,31.345,31.2043,31.2043,79845.0
2023-12-26 11:00:00,33.28,33.36,33.26,33.29,79969.0,31.2137,31.2887,31.195,31.2231,79969.0
2023-12-26 11:30:00,33.29,33.36,33.27,33.36,43464.0,31.2231,31.2887,31.2043,31.2887,43464.0
2023-12-26 12:00:00,33.36,33.39,33.32,33.36,65618.0,31.2887,31.3169,31.2512,31.2887,65618.0
2023-12-26 12:30:00,33.37,33.4,33.3,33.34,59788.0,31.2981,31.3263,31.2325,31.27,59788.0
2023-12-26 13:00:00,33.34,33.43,33.34,33.38,62774.0,31.27,31.3544,31.27,31.3075,62774.0
2023-12-26 13:30:00,33.38,33.51,33.36,33.48,121248.0,31.3075,31.4294,31.2887,31.4013,121248.0
2023-12-26 14:00:00,33.48,33.55,33.47,33.51,73643.0,31.4013,31.467,31.3919,31.4294,73643.0
2023-12-26 14:30:00,33.5,33.54,33.47,33.5,70829.0,31.4201,31.4576,31.3919,31.4201,70829.0
2023-12-26 15:00:00,33.49,33.6,33.46,33.58,108169.0,31.4107,31.5138,31.3825,31.4951,108169.0
2023-12-26 15:30:00,33.58,33.64,33.51,33.53,666022.0,31.4951,31.5514,31.4294,31.4482,666022.0
2023-12-27 09:30:00,33.39,33.53,33.18,33.43,176530.0,31.3169,31.4482,31.1199,31.3544,176530.0
2023-12-27 10:00:00,33.43,33.68,33.43,33.64,103980.0,31.3544,31.5889,31.3544,31.5514,103980.0
2023-12-27 10:30:00,33.63,33.64,33.41,33.41,79253.0,31.542,31.5514,31.3356,31.3356,79253.0
2023-12-27 11:00:00,33.41,33.53,33.4,33.53,70184.0,31.3356,31.4482,31.3263,31.4482,70184.0
2023-12-27 11:30:00,33.52,33.54,33.46,33.5,37404.0,31.4388,31.4576,31.3825,31.4201,37404.0
2023-12-27 12:00:00,33.5,33.59,33.48,33.57,53251.0,31.4201,31.5045,31.4013,31.4857,53251.0
2023-12-27 12:30:00,33.57,33.6,33.47,33.56,53526.0,31.4857,31.5138,31.3919,31.4763,53526.0
2023-12-27 13:00:00,33.56,33.69,33.56,33.63,116689.0,31.4763,31.5983,31.4763,31.542,116689.0
2023-12-27 13:30:00,33.63,33.68,33.53,33.54,59208.0,31.542,31.5889,31.4482,31.4576,59208.0
2023-12-27 14:00:00,33.52,33.59,33.45,33.57,123135.0,31.4388,31.5045,31.3732,31.4857,123135.0
2023-12-27 14:30:00,33.56,33.57,33.5,33.55,71237.0,31.4763,31.4857,31.4201,31.467,71237.0
2023-12-27 15:00:00,33.56,33.61,33.52,33.54,85396.0,31.4763,31.5232,31.4388,31.4576,85396.0
2023-12-27 15:30:00,33.54,33.65,33.47,33.64,393094.0,31.4576,31.5607,31.3919,31.5514,393094.0
2023-12-28 09:30:00,33.45,33.7,33.45,33.61,135852.0,31.3732,31.6076,31.3732,31.5232,135852.0
2023-12-28 10:00:00,33.6,33.6,33.47,33.52,119119.0,31.5138,31.5138,31.3919,31.4388,119119.0
2023-12-28 10:30:00,33.53,33.55,33.46,33.51,59079.0,31.4482,31.467,31.3825,31.4294,59079.0
2023-12-28 11:00:00,33.51,33.55,33.47,33.5,48232.0,31.4294,31.467,31.3919,31.4201,48232.0
2023-12-28 11:30:00,33.49,33.53,33.46,33.48,38984.0,31.4107,31.4482,31.3825,31.4013,38984.0
2023-12-28 12:00:00,33.48,33.6,33.48,33.57,46162.0,31.4013,31.5138,31.4013,31.4857,46162.0
2023-12-28 12:30:00,33.55,33.6,33.52,33.54,53765.0,31.467,31.5138,31.4388,31.4576,53765.0
2023-12-28 13:00:00,33.54,33.56,33.43,33.53,63681.0,31.4576,31.4763,31.3544,31.4482,63681.0
2023-12-28 13:30:00,33.53,33.59,33.5,33.56,41796.0,31.4482,31.5045,31.4201,31.4763,41796.0
2023-12-28 14:00:00,33.55,33.56,33.51,33.54,28446.0,31.467,31.4763,31.4294,31.4576,28446.0
2023-12-28 14:30:00,33.55,33.59,33.49,33.52,44884.0,31.467,31.5045,31.4107,31.4388,44884.0
2023-12-28 15:00:00,33.52,33.56,33.46,33.52,126264.0,31.4388,31.4763,31.3825,31.4388,126264.0
2023-12-28 15:30:00,33.53,33.66,33.51,33.57,628452.0,31.4482,31.5701,31.4294,31.4857,628452.0
2023-12-29 09:30:00,33.45,33.55,33.31,33.48,77660.0,31.3732,31.467,31.2419,31.4013,77660.0
2023-12-29 10:00:00,33.5,33.5,33.32,33.34,102378.0,31.4201,31.4201,31.2512,31.27,102378.0
2023-12-29 10:30:00,33.35,33.38,33.17,33.2,151247.0,31.2794,31.3075,31.1105,31.1387,151247.0
2023-12-29 11:00:00,33.2,33.26,32.99,33.12,121208.0,31.1387,31.195,30.9417,31.0636,121208.0
2023-12-29 11:30:00,33.13,33.18,33.08,33.15,122800.0,31.073,31.1199,31.0261,31.0918,122800.0
2023-12-29 12:00:00,33.15,33.19,33.05,33.08,91130.0,31.0918,31.1293,30.998,31.0261,91130.0
2023-12-29 12:30:00,33.07,33.22,33.06,33.2,67543.0,31.0168,31.1574,31.0074,31.1387,67543.0
2023-12-29 13:00:00,33.2,33.21,33.11,33.18,73657.0,31.1387,31.1481,31.0543,31.1199,73657.0
2023-12-29 13:30:00,33.18,33.23,33.16,33.19,52917.0,31.1199,31.1668,31.1012,31.1293,52917.0
2023-12-29 14:00:00,33.2,33.25,33.15,33.22,69547.0,31.1387,31.1856,31.0918,31.1574,69547.0
2023-12-29 14:30:00,33.22,33.25,33.2,33.24,62816.0,31.1574,31.1856,31.1387,31.1762,62816.0
2023-12-29 15:00:00,33.24,33.25,33.16,33.23,89620.0,31.1762,31.1856,31.1012,31.1668,89620.0
2023-12-29 15:30:00,33.23,33.28,33.1,33.14,438036.0,31.1668,31.2137,31.0449,31.0824,438036.0
2024-01-02 09:30:00,32.8,33.04,32.67,33.03,360399.0,30.7635,30.9886,30.6416,30.9792,360399.0
2024-01-02 10:00:00,33.03,33.2,32.98,33.1,192776.0,30.9792,31.1387,30.9323,31.0449,192776.0
2024-01-02 10:30:00,33.1,33.29,32.95,33.18,238469.0,31.0449,31.2231,30.9042,31.1199,238469.0
2024-01-02 11:00:00,33.17,33.41,33.15,33.41,148232.0,31.1105,31.3356,31.0918,31.3356,148232.0
2024-01-02 11:30:00,33.41,33.73,33.39,33.68,207438.0,31.3356,31.6358,31.3169,31.5889,207438.0
2024-01-02 12:00:00,33.68,33.74,33.59,33.69,136127.0,31.5889,31.6452,31.5045,31.5983,136127.0
2024-01-02 12:30:00,33.7,33.8,33.64,33.8,94454.0,31.6076,31.7014,31.5514,31.7014,94454.0
2024-01-02 13:00:00,33.79,33.81,33.72,33.73,108589.0,31.6921,31.7108,31.6264,31.6358,108589.0
2024-01-02 13:30:00,33.72,33.85,33.71,33.75,119902.0,31.6264,31.7483,31.617,31.6545,119902.0
2024-01-02 14:00:00,33.75,33.75,33.46,33.48,132454.0,31.6545,31.6545,31.3825,31.4013,132454.0
2024-01-02 14:30:00,33.48,33.49,33.29,33.29,167875.0,31.4013,31.4107,31.2231,31.2231,167875.0
2024-01-02 15:00:00,33.29,33.4,33.25,33.34,123364.0,31.2231,31.3263,31.1856,31.27,123364.0
2024-01-02 15:30:00,33.34,33.55,33.29,33.52,401488.0,31.27,31.467,31.2231,31.4388,401488.0
2024-01-03 09:30:00,33.0,33.02,32.29,32.41,401242.0,30.9511,30.9699,30.2852,30.3977,401242.0
2024-01-03 10:00:00,32.42,32.61,32.33,32.43,229629.0,30.4071,30.5853,30.3227,30.4165,229629.0
2024-01-03 10:30:00,32.44,32.52,32.27,32.44,188484.0,30.4259,30.5009,30.2664,30.4259,188484.0
2024-01-03 11:00:00,32.44,32.58,32.44,32.52,139720.0,30.4259,30.5572,30.4259,30.5009,139720.0
2024-01-03 11:30:00,32.52,32.56,32.47,32.52,147510.0,30.5009,30.5384,30.454,30.5009,147510.0
2024-01-03 12:00:00,32.52,32.61,32.51,32.61,108991.0,30.5009,30.5853,30.4915,30.5853,108991.0
2024-01-03 12:30:00,32.61,32.69,32.55,32.66,99194.0,30.5853,30.6603,30.529,30.6322,99194.0
2024-01-03 13:00:00,32.65,32.77,32.65,32.71,149986.0,30.6228,30.7354,30.6228,30.6791,149986.0
2024-01-03 13:30:00,32.72,32.73,32.66,32.7,117267.0,30.6885,30.6979,30.6322,30.6697,117267.0
2024-01-03 14:00:00,32.7,32.77,32.53,32.75,184184.0,30.6697,30.7354,30.5103,30.7166,184184.0
2024-01-03 14:30:00,32.76,32.79,32.57,32.58,221428.0,30.726,30.7541,30.5478,30.5572,221428.0
2024-01-03 15:00:00,32.58,32.59,32.2,32.23,351098.0,30.5572,30.5666,30.2008,30.2289,351098.0
2024-01-03 15:30:00,32.23,32.41,32.11,32.13,1079704.0,30.2289,30.3977,30.1164,30.1351,1079704.0
2024-01-04 09:30:00,32.16,32.58,31.87,32.52,278841.0,30.1633,30.5572,29.8913,30.5009,278841.0
2024-01-04 10:00:00,32.5,32.65,32.39,32.45,282261.0,30.4821,30.6228,30.379,30.4352,282261.0
2024-01-04 10:30:00,32.45,32.57,32.41,32.48,211366.0,30.4352,30.5478,30.3977,30.4634,211366.0
2024-01-04 11:00:00,32.48,32.64,32.46,32.55,192986.0,30.4634,30.6135,30.4446,30.529,192986.0
2024-01-04 11:30:00,32.56,32.7,32.46,32.51,133065.0,30.5384,30.6697,30.4446,30.4915,133065.0
2024-01-04 12:00:00,32.51,32.57,32.47,32.51,119680.0,30.4915,30.5478,30.454,30.4915,119680.0
2024-01-04 12:30:00,32.52,32.52,32.28,32.3,278355.0,30.5009,30.5009,30.2758,30.2946,278355.0
2024-01-04 13:00:00,32.31,32.38,32.27,32.33,178165.0,30.3039,30.3696,30.2664,30.3227,178165.0
2024-01-04 13:30:00,32.34,32.49,32.32,32.48,213090.0,30.3321,30.4728,30.3133,30.4634,213090.0
2024-01-04 14:00:00,32.48,32.49,32.34,32.36,115922.0,30.4634,30.4728,30.3321,30.3508,115922.0
2024-01-04 14:30:00,32.35,32.44,32.34,32.36,189460.0,30.3415,30.4259,30.3321,30.3508,189460.0
2024-01-04 15:00:00,32.36,32.45,32.33,32.37,190269.0,30.3508,30.4352,30.3227,30.3602,190269.0
2024-01-04 15:30:00,32.37,32.44,32.23,32.32,706709.0,30.3602,30.4259,30.2289,30.3133,706709.0
2024-01-05 09:30:00,32.25,32.86,32.09,32.81,313151.0,30.2477,30.8198,30.0976,30.7729,313151.0
2024-01-05 10:00:00,32.82,33.2,32.82,33.11,375093.0,30.7823,31.1387,30.7823,31.0543,375093.0
2024-01-05 10:30:00,33.12,33.52,33.08,33.47,326156.0,31.0636,31.4388,31.0261,31.3919,326156.0
2024-01-05 11:00:00,33.47,33.48,33.27,33.3,175808.0,31.3919,31.4013,31.2043,31.2325,175808.0
2024-01-05 11:30:00,33.3,33.41,33.28,33.4,118304.0,31.2325,31.3356,31.2137,31.3263,118304.0
2024-01-05 12:00:00,33.4,33.42,33.18,33.28,136698.0,31.3263,31.345,31.1199,31.2137,136698.0
2024-01-05 12:30:00,33.27,33.29,33.1,33.11,112792.0,31.2043,31.2231,31.0449,31.0543,112792.0
2024-01-05 13:00:00,33.11,33.17,32.93,33.17,219687.0,31.0543,31.1105,30.8854,31.1105,219687.0
2024-01-05 13:30:00,33.17,33.33,33.17,33.29,325467.0,31.1105,31.2606,31.1105,31.2231,325467.0
2024-01-05 14:00:00,33.3,33.39,33.29,33.34,152386.0,31.2325,31.3169,31.2231,31.27,152386.0
2024-01-05 14:30:00,33.34,33.4,33.16,33.2,167479.0,31.27,31.3263,31.1012,31.1387,167479.0
2024-01-05 15:00:00,33.2,33.34,33.17,33.31,225587.0,31.1387,31.27,31.1105,31.2419,225587.0
2024-01-05 15:30:00,33.3,33.36,33.1,33.36,1414190.0,31.2325,31.2887,31.0449,31.2887,1414190.0
2024-01-08 09:30:00,33.12,33.3,32.91,33.05,243339.0,31.0636,31.2325,30.8667,30.998,243339.0
2024-01-08 10:00:00,33.06,33.25,33.03,33.22,182852.0,31.0074,31.1856,30.9792,31.1574,182852.0
2024-01-08 10:30:00,33.23,33.43,33.19,33.36,160282.0,31.1668,31.3544,31.1293,31.2887,160282.0
2024-01-08 11:00:00,33.36,33.44,33.29,33.37,317064.0,31.2887,31.3638,31.2231,31.2981,317064.0
2024-01-08 11:30:00,33.38,33.4,33.17,33.23,202850.0,31.3075,31.3263,31.1105,31.1668,202850.0
2024-01-08 12:00:00,33.24,33.29,33.15,33.25,83436.0,31.1762,31.2231,31.0918,31.1856,83436.0
2024-01-08 12:30:00,33.24,33.29,33.21,33.25,94963.0,31.1762,31.2231,31.1481,31.1856,94963.0
2024-01-08 13:00:00,33.25,33.34,33.22,33.3,107795.0,31.1856,31.27,31.1574,31.2325,107795.0
2024-01-08 13:30:00,33.3,33.45,33.29,33.43,116516.0,31.2325,31.3732,31.2231,31.3544,116516.0
2024-01-08 14:00:00,33.43,33.55,33.4,33.52,124535.0,31.3544,31.467,31.3263,31.4388,124535.0
2024-01-08 14:30:00,33.52,33.59,33.44,33.47,135543.0,31.4388,31.5045,31.3638,31.3919,135543.0
2024-01-08 15:00:00,33.45,33.46,33.36,33.45,163196.0,31.3732,31.3825,31.2887,31.3732,163196.0
2024-01-08 15:30:00,33.45,33.67,33.43,33.59,669094.0,31.3732,31.5795,31.3544,31.5045,669094.0
2024-01-09 09:30:00,33.22,33.37,33.04,33.32,364999.0,31.1574,31.2981,30.9886,31.2512,364999.0
2024-01-09 10:00:00,33.32,33.4,33.19,33.34,162736.0,31.2512,31.3263,31.1293,31.27,162736.0
2024-01-09 10:30:00,33.34,33.39,33.2,33.2,187425.0,31.27,31.3169,31.1387,31.1387,187425.0
2024-01-09 11:00:00,33.2,33.39,33.19,33.38,107126.0,31.1387,31.3169,31.1293,31.3075,107126.0
2024-01-09 11:30:00,33.38,33.4,33.27,33.4,123913.0,31.3075,31.3263,31.2043,31.3263,123913.0
2024-01-09 12:00:00,33.4,33.44,33.34,33.41,88868.0,31.3263,31.3638,31.27,31.3356,88868.0
2024-01-09 12:30:00,33.41,33.44,33.32,33.36,96196.0,31.3356,31.3638,31.2512,31.2887,96196.0
2024-01-09 13:00:00,33.36,33.47,33.28,33.35,85793.0,31.2887,31.3919,31.2137,31.2794,85793.0
2024-01-09 13:30:00,33.35,33.49,33.28,33.43,120625.0,31.2794,31.4107,31.2137,31.3544,120625.0
2024-01-09 14:00:00,33.43,33.47,33.29,33.33,101147.0,31.3544,31.3919,31.2231,31.2606,101147.0
2024-01-09 14:30:00,33.33,33.36,33.28,33.33,120284.0,31.2606,31.2887,31.2137,31.2606,120284.0
2024-01-09 15:00:00,33.33,33.39,33.28,33.34,130170.0,31.2606,31.3169,31.2137,31.27,130170.0
2024-01-09 15:30:00,33.34,33.43,33.3,33.32,492005.0,31.27,31.3544,31.2325,31.2512,492005.0
2024-01-10 09:30:00,33.18,33.2,32.91,32.94,209491.0,31.1199,31.1387,30.8667,30.8948,209491.0
2024-01-10 10:00:00,32.94,33.19,32.87,33.18,402597.0,30.8948,31.1293,30.8292,31.1199,402597.0
2024-01-10 10:30:00,33.18,33.33,33.1,33.33,463673.0,31.1199,31.2606,31.0449,31.2606,463673.0
2024-01-10 11:00:00,33.33,33.33,33.19,33.2,371532.0,31.2606,31.2606,31.1293,31.1387,371532.0
2024-01-10 11:30:00,33.2,33.23,33.12,33.17,82254.0,31.1387,31.1668,31.0636,31.1105,82254.0
2024-01-10 12:00:00,33.16,33.17,33.09,33.15,128217.0,31.1012,31.1105,31.0355,31.0918,128217.0
2024-01-10 12:30:00,33.15,33.23,33.07,33.19,102906.0,31.0918,31.1668,31.0168,31.1293,102906.0
2024-01-10 13:00:00,33.19,33.28,33.13,33.15,89959.0,31.1293,31.2137,31.073,31.0918,89959.0
2024-01-10 13:30:00,33.14,33.25,33.09,33.22,123569.0,31.0824,31.1856,31.0355,31.1574,123569.0
2024-01-10 14:00:00,33.23,33.39,33.21,33.34,144571.0,31.1668,31.3169,31.1481,31.27,144571.0
2024-01-10 14:30:00,33.34,33.43,33.28,33.38,100665.0,31.27,31.3544,31.2137,31.3075,100665.0
2024-01-10 15:00:00,33.38,33.45,33.25,33.29,152305.0,31.3075,31.3732,31.1856,31.2231,152305.0
2024-01-10 15:30:00,33.29,33.41,33.24,33.37,617738.0,31.2231,31.3356,31.1762,31.2981,617738.0
2024-01-11 09:30:00,33.1,33.23,32.65,32.76,372384.0,31.0449,31.1668,30.6228,30.726,372384.0
2024-01-11 10:00:00,32.76,32.78,32.29,32.51,349844.0,30.726,30.7448,30.2852,30.4915,349844.0
2024-01-11 10:30:00,32.51,32.58,32.36,32.4,260218.0,30.4915,30.5572,30.3508,30.3884,260218.0
2024-01-11 11:00:00,32.4,32.47,32.31,32.41,216334.0,30.3884,30.454,30.3039,30.3977,216334.0
2024-01-11 11:30:00,32.4,32.5,32.28,32.32,191931.0,30.3884,30.4821,30.2758,30.3133,191931.0
2024-01-11 12:00:00,32.31,32.44,32.3,32.32,126779.0,30.3039,30.4259,30.2946,30.3133,126779.0
2024-01-11 12:30:00,32.33,32.44,32.3,32.37,188640.0,30.3227,30.4259,30.2946,30.3602,188640.0
2024-01-11 13:00:00,32.38,32.52,32.36,32.4,156103.0,30.3696,30.5009,30.3508,30.3884,156103.0
2024-01-11 13:30:00,32.4,32.45,32.31,32.43,138257.0,30.3884,30.4352,30.3039,30.4165,138257.0
2024-01-11 14:00:00,32.44,32.48,32.34,32.46,184086.0,30.4259,30.4634,30.3321,30.4446,184086.0
2024-01-11 14:30:00,32.47,32.56,32.39,32.55,113067.0,30.454,30.5384,30.379,30.529,113067.0
2024-01-11 15:00:00,32.55,32.57,32.43,32.52,231219.0,30.529,30.5478,30.4165,30.5009,231219.0
2024-01-11 15:30:00,32.51,32.66,32.5,32.61,622672.0,30.4915,30.6322,30.4821,30.5853,622672.0
2024-01-12 09:30:00,32.76,32.8,32.25,32.26,316162.0,30.726,30.7635,30.2477,30.257,316162.0
2024-01-12 10:00:00,32.27,32.33,32.08,32.12,279110.0,30.2664,30.3227,30.0882,30.1257,279110.0
2024-01-12 10:30:00,32.12,32.13,31.63,31.71,385970.0,30.1257,30.1351,29.6662,29.7412,385970.0
2024-01-12 11:00:00,31.71,31.81,31.62,31.76,339059.0,29.7412,29.835,29.6568,29.7881,339059.0
2024-01-12 11:30:00,31.76,31.84,31.52,31.56,205557.0,29.7881,29.8631,29.563,29.6005,205557.0
2024-01-12 12:00:00,31.56,31.59,31.48,31.55,215204.0,29.6005,29.6286,29.5255,29.5911,215204.0
2024-01-12 12:30:00,31.54,31.67,31.52,31.67,157599.0,29.5817,29.7037,29.563,29.7037,157599.0
2024-01-12 13:00:00,31.68,31.78,31.67,31.77,126984.0,29.7131,29.8068,29.7037,29.7975,126984.0
2024-01-12 13:30:00,31.78,31.81,31.73,31.8,161529.0,29.8068,29.835,29.76,29.8256,161529.0
2024-01-12 14:00:00,31.8,31.9,31.79,31.88,175569.0,29.8256,29.9194,29.8162,29.9006,175569.0
2024-01-12 14:30:00,31.88,31.88,31.73,31.74,260469.0,29.9006,29.9006,29.76,29.7693,260469.0
2024-01-12 15:00:00,31.74,31.82,31.72,31.78,185442.0,29.7693,29.8444,29.7506,29.8068,185442.0
2024-01-12 15:30:00,31.77,31.82,31.62,31.64,903818.0,29.7975,29.8444,29.6568,29.6755,903818.0
2024-01-16 09:30:00,31.1,31.15,30.69,31.06,414393.0,29.1691,29.216,28.7845,29.1316,414393.0
2024-01-16 10:00:00,31.07,31.25,30.98,31.17,281731.0,29.1409,29.3098,29.0565,29.2347,281731.0
2024-01-16 10:30:00,31.17,31.4,31.17,31.33,246498.0,29.2347,29.4504,29.2347,29.3848,246498.0
2024-01-16 11:00:00,31.34,31.44,31.15,31.32,273176.0,29.3942,29.488,29.216,29.3754,273176.0
2024-01-16 11:30:00,31.34,31.43,31.33,31.4,163432.0,29.3942,29.4786,29.3848,29.4504,163432.0
2024-01-16 12:00:00,31.39,31.42,31.2,31.21,234748.0,29.4411,29.4692,29.2629,29.2722,234748.0
2024-01-16 12:30:00,31.21,31.29,31.19,31.29,105006.0,29.2722,29.3473,29.2535,29.3473,105006.0
2024-01-16 13:00:00,31.29,31.37,31.21,31.35,156896.0,29.3473,29.4223,29.2722,29.4035,156896.0
2024-01-16 13:30:00,31.36,31.39,31.25,31.36,123940.0,29.4129,29.4411,29.3098,29.4129,123940.0
2024-01-16 14:00:00,31.36,31.39,31.17,31.2,125103.0,29.4129,29.4411,29.2347,29.2629,125103.0
2024-01-16 14:30:00,31.2,31.26,31.17,31.21,281089.0,29.2629,29.3191,29.2347,29.2722,281089.0
2024-01-16 15:00:00,31.2,31.22,31.13,31.16,470113.0,29.2629,29.2816,29.1972,29.2253,470113.0
2024-01-16 15:30:00,31.16,31.21,31.03,31.2,1056149.0,29.2253,29.2722,29.1034,29.2629,1056149.0
2024-01-17 09:30:00,31.59,31.99,30.92,31.79,990316.0,29.6286,30.0038,29.0002,29.8162,990316.0
2024-01-17 10:00:00,31.79,32.13,31.64,31.78,832706.0,29.8162,30.1351,29.6755,29.8068,832706.0
2024-01-17 10:30:00,31.77,31.86,31.66,31.75,394970.0,29.7975,29.8819,29.6943,29.7787,394970.0
2024-01-17 11:00:00,31.75,31.89,31.52,31.52,622780.0,29.7787,29.91,29.563,29.563,622780.0
2024-01-17 11:30:00,31.51,31.62,31.43,31.53,324508.0,29.5536,29.6568,29.4786,29.5724,324508.0
2024-01-17 12:00:00,31.53,31.59,31.47,31.49,213546.0,29.5724,29.6286,29.5161,29.5349,213546.0
2024-01-17 12:30:00,31.49,31.61,31.42,31.5,271718.0,29.5349,29.6474,29.4692,29.5442,271718.0
2024-01-17 13:00:00,31.5,31.55,31.26,31.34,243833.0,29.5442,29.5911,29.3191,29.3942,243833.0
2024-01-17 13:30:00,31.35,31.47,31.25,31.45,213312.0,29.4035,29.5161,29.3098,29.4973,213312.0
2024-01-17 14:00:00,31.45,31.51,31.38,31.46,283720.0,29.4973,29.5536,29.4317,29.5067,283720.0
2024-01-17 14:30:00,31.47,31.71,31.46,31.69,418811.0,29.5161,29.7412,29.5067,29.7224,418811.0
2024-01-17 15:00:00,31.69,31.73,31.52,31.71,454318.0,29.7224,29.76,29.563,29.7412,454318.0
2024-01-17 15:30:00,31.72,31.81,31.66,31.75,1219669.0,29.7506,29.835,29.6943,29.7787,1219669.0
2024-01-18 09:30:00,31.88,32.0,31.35,31.43,462903.0,29.9006,30.0132,29.4035,29.4786,462903.0
2024-01-18 10:00:00,31.43,31.72,31.4,31.58,346945.0,29.4786,29.7506,29.4504,29.6193,346945.0
2024-01-18 10:30:00,31.58,31.74,31.37,31.39,298164.0,29.6193,29.7693,29.4223,29.4411,298164.0
2024-01-18 11:00:00,31.39,31.39,31.16,31.22,322427.0,29.4411,29.4411,29.2253,29.2816,322427.0
2024-01-18 11:30:00,31.21,31.29,31.04,31.2,334333.0,29.2722,29.3473,29.1128,29.2629,334333.0
2024-01-18 12:00:00,31.21,31.23,30.94,30.99,240208.0,29.2722,29.291,29.019,29.0659,240208.0
2024-01-18 12:30:00,31.0,31.28,30.97,31.22,310837.0,29.0753,29.3379,29.0471,29.2816,310837.0
2024-01-18 13:00:00,31.21,31.32,31.17,31.27,199444.0,29.2722,29.3754,29.2347,29.3285,199444.0
2024-01-18 13:30:00,31.26,31.32,31.21,31.23,127363.0,29.3191,29.3754,29.2722,29.291,127363.0
2024-01-18 14:00:00,31.24,31.39,31.22,31.39,226640.0,29.3004,29.4411,29.2816,29.4411,226640.0
2024-01-18 14:30:00,31.39,31.5,31.36,31.45,253207.0,29.4411,29.5442,29.4129,29.4973,253207.0
2024-01-18 15:00:00,31.45,31.66,31.42,31.66,222847.0,29.4973,29.6943,29.4692,29.6943,222847.0
2024-01-18 15:30:00,31.66,31.71,31.59,31.6,648330.0,29.6943,29.7412,29.6286,29.638,648330.0
2024-01-19 09:30:00,31.71,32.01,31.56,32.0,401337.0,29.7412,30.0226,29.6005,30.0132,401337.0
2024-01-19 10:00:00,32.02,32.22,31.95,32.15,297040.0,30.0319,30.2195,29.9663,30.1539,297040.0
2024-01-19 10:30:00,32.15,32.19,32.02,32.17,147597.0,30.1539,30.1914,30.0319,30.1726,147597.0
2024-01-19 11:00:00,32.16,32.23,32.06,32.09,124868.0,30.1633,30.2289,30.0695,30.0976,124868.0
2024-01-19 11:30:00,32.09,32.11,31.92,32.04,135120.0,30.0976,30.1164,29.9382,30.0507,135120.0
2024-01-19 12:00:00,32.04,32.24,32.0,32.2,174608.0,30.0507,30.2383,30.0132,30.2008,174608.0
2024-01-19 12:30:00,32.21,32.3,32.11,32.17,146987.0,30.2101,30.2946,30.1164,30.1726,146987.0
2024-01-19 13:00:00,32.17,32.22,32.05,32.21,112339.0,30.1726,30.2195,30.0601,30.2101,112339.0
2024-01-19 13:30:00,32.22,32.46,32.22,32.4,168518.0,30.2195,30.4446,30.2195,30.3884,168518.0
2024-01-19 14:00:00,32.4,32.49,32.36,32.41,423773.0,30.3884,30.4728,30.3508,30.3977,423773.0
2024-01-19 14:30:00,32.41,32.53,32.36,32.53,167645.0,30.3977,30.5103,30.3508,30.5103,167645.0
2024-01-19 15:00:00,32.52,32.62,32.5,32.61,186510.0,30.5009,30.5947,30.4821,30.5853,186510.0
2024-01-19 15:30:00,32.61,32.65,32.52,32.61,959634.0,30.5853,30.6228,30.5009,30.5853,959634.0
2024-01-22 09:30:00,32.78,32.96,32.54,32.84,379476.0,30.7448,30.9136,30.5197,30.801,379476.0
2024-01-22 10:00:00,32.85,32.97,32.76,32.91,299416.0,30.8104,30.923,30.726,30.8667,299416.0
2024-01-22 10:30:00,32.92,32.94,32.78,32.9,331434.0,30.8761,30.8948,30.7448,30.8573,331434.0
2024-01-22 11:00:00,32.9,32.91,32.61,32.71,275642.0,30.8573,30.8667,30.5853,30.6791,275642.0
2024-01-22 11:30:00,32.73,32.82,32.68,32.77,138143.0,30.6979,30.7823,30.651,30.7354,138143.0
2024-01-22 12:00:00,32.77,32.98,32.74,32.94,175128.0,30.7354,30.9323,30.7072,30.8948,175128.0
2024-01-22 12:30:00,32.94,32.94,32.81,32.83,114216.0,30.8948,30.8948,30.7729,30.7917,114216.0
2024-01-22 13:00:00,32.82,32.93,32.78,32.81,113762.0,30.7823,30.8854,30.7448,30.7729,113762.0
2024-01-22 13:30:00,32.82,32.89,32.76,32.84,140153.0,30.7823,30.8479,30.726,30.801,140153.0
2024-01-22 14:00:00,32.84,32.91,32.8,32.9,150988.0,30.801,30.8667,30.7635,30.8573,150988.0
2024-01-22 14:30:00,32.91,32.95,32.86,32.87,179122.0,30.8667,30.9042,30.8198,30.8292,179122.0
2024-01-22 15:00:00,32.87,33.09,32.77,33.09,325872.0,30.8292,31.0355,30.7354,31.0355,325872.0
2024-01-22 15:30:00,33.09,33.26,33.09,33.18,820312.0,31.0355,31.195,31.0355,31.1199,820312.0
2024-01-23 09:30:00,33.2,33.49,33.07,33.26,385993.0,31.1387,31.4107,31.0168,31.195,385993.0
2024-01-23 10:00:00,33.26,33.59,33.26,33.4,292938.0,31.195,31.5045,31.195,31.3263,292938.0
2024-01-23 10:30:00,33.39,33.4,32.91,33.02,352891.0,31.3169,31.3263,30.8667,30.9699,352891.0
2024-01-23 11:00:00,33.02,33.08,32.87,32.96,294827.0,30.9699,31.0261,30.8292,30.9136,294827.0
2024-01-23 11:30:00,32.95,33.04,32.86,33.04,232939.0,30.9042,30.9886,30.8198,30.9886,232939.0
2024-01-23 12:00:00,33.04,33.12,32.96,33.1,317414.0,30.9886,31.0636,30.9136,31.0449,317414.0
2024-01-23 12:30:00,33.1,33.28,33.09,33.25,508153.0,31.0449,31.2137,31.0355,31.1856,508153.0
2024-01-23 13:00:00,33.26,33.32,33.2,33.23,366797.0,31.195,31.2512,31.1387,31.1668,366797.0
2024-01-23 13:30:00,33.23,33.34,33.19,33.26,227354.0,31.1668,31.27,31.1293,31.195,227354.0
2024-01-23 14:00:00,33.27,33.27,33.12,33.16,230314.0,31.2043,31.2043,31.0636,31.1012,230314.0
2024-01-23 14:30:00,33.17,33.28,33.1,33.26,194273.0,31.1105,31.2137,31.0449,31.195,194273.0
2024-01-23 15:00:00,33.27,33.38,33.26,33.27,260491.0,31.2043,31.3075,31.195,31.2043,260491.0
2024-01-23 15:30:00,33.27,33.28,33.06,33.08,965987.0,31.2043,31.2137,31.0074,31.0261,965987.0
2024-01-24 09:30:00,33.38,33.9,33.36,33.75,309985.0,31.3075,31.7952,31.2887,31.6545,309985.0
2024-01-24 10:00:00,33.75,33.76,33.45,33.48,233212.0,31.6545,31.6639,31.3732,31.4013,233212.0
2024-01-24 10:30:00,33.49,33.77,33.41,33.67,146908.0,31.4107,31.6733,31.3356,31.5795,146908.0
2024-01-24 11:00:00,33.7,33.89,33.69,33.88,137563.0,31.6076,31.7858,31.5983,31.7765,137563.0
2024-01-24 11:30:00,33.88,33.97,33.81,33.87,145676.0,31.7765,31.8609,31.7108,31.7671,145676.0
2024-01-24 12:00:00,33.88,33.89,33.79,33.85,110229.0,31.7765,31.7858,31.6921,31.7483,110229.0
2024-01-24 12:30:00,33.86,33.92,33.81,33.91,82915.0,31.7577,31.814,31.7108,31.8046,82915.0
2024-01-24 13:00:00,33.91,33.94,33.78,33.83,194419.0,31.8046,31.8327,31.6827,31.7296,194419.0
2024-01-24 13:30:00,33.84,33.84,33.66,33.69,229118.0,31.7389,31.7389,31.5701,31.5983,229118.0
2024-01-24 14:00:00,33.68,33.78,33.67,33.7,133856.0,31.5889,31.6827,31.5795,31.6076,133856.0
2024-01-24 14:30:00,33.69,33.83,33.65,33.79,138050.0,31.5983,31.7296,31.5607,31.6921,138050.0
2024-01-24 15:00:00,33.79,33.79,33.53,33.58,228891.0,31.6921,31.6921,31.4482,31.4951,228891.0
2024-01-24 15:30:00,33.58,33.72,33.57,33.7,586564.0,31.4951,31.6264,31.4857,31.6076,586564.0
2024-01-25 09:30:00,34.0,34.28,33.45,33.72,321491.0,31.889,32.1516,31.3732,31.6264,321491.0
2024-01-25 10:00:00,33.7,33.83,33.56,33.78,297170.0,31.6076,31.7296,31.4763,31.6827,297170.0
2024-01-25 10:30:00,33.78,33.8,33.44,33.5,134979.0,31.6827,31.7014,31.3638,31.4201,134979.0
2024-01-25 11:00:00,33.51,33.54,33.39,33.54,108825.0,31.4294,31.4576,31.3169,31.4576,108825.0
2024-01-25 11:30:00,33.51,33.51,33.36,33.41,99373.0,31.4294,31.4294,31.2887,31.3356,99373.0
2024-01-25 12:00:00,33.41,33.47,33.3,33.4,111331.0,31.3356,31.3919,31.2325,31.3263,111331.0
2024-01-25 12:30:00,33.4,33.47,33.26,33.47,161496.0,31.3263,31.3919,31.195,31.3919,161496.0
2024-01-25 13:00:00,33.47,33.6,33.46,33.5,102207.0,31.3919,31.5138,31.3825,31.4201,102207.0
2024-01-25 13:30:00,33.5,33.57,33.46,33.5,115775.0,31.4201,31.4857,31.3825,31.4201,115775.0
2024-01-25 14:00:00,33.51,33.58,33.45,33.51,187791.0,31.4294,31.4951,31.3732,31.4294,187791.0
2024-01-25 14:30:00,33.51,33.63,33.5,33.59,418524.0,31.4294,31.542,31.4201,31.5045,418524.0
2024-01-25 15:00:00,33.58,33.59,33.49,33.57,269981.0,31.4951,31.5045,31.4107,31.4857,269981.0
2024-01-25 15:30:00,33.56,33.63,33.51,33.6,856601.0,31.4763,31.542,31.4294,31.5138,856601.0
2024-01-26 09:30:00,33.7,33.92,33.55,33.66,248435.0,31.6076,31.814,31.467,31.5701,248435.0
2024-01-26 10:00:00,33.65,33.66,33.41,33.48,209365.0,31.5607,31.5701,31.3356,31.4013,209365.0
2024-01-26 10:30:00,33.49,33.7,33.46,33.67,140737.0,31.4107,31.6076,31.3825,31.5795,140737.0
2024-01-26 11:00:00,33.68,33.72,33.59,33.64,109007.0,31.5889,31.6264,31.5045,31.5514,109007.0
2024-01-26 11:30:00,33.64,33.68,33.57,33.66,84813.0,31.5514,31.5889,31.4857,31.5701,84813.0
2024-01-26 12:00:00,33.66,33.71,33.63,33.7,61132.0,31.5701,31.617,31.542,31.6076,61132.0
2024-01-26 12:30:00,33.69,33.75,33.59,33.75,85755.0,31.5983,31.6545,31.5045,31.6545,85755.0
2024-01-26 13:00:00,33.74,33.83,33.72,33.83,74149.0,31.6452,31.7296,31.6264,31.7296,74149.0
2024-01-26 13:30:00,33.84,33.85,33.66,33.69,70890.0,31.7389,31.7483,31.5701,31.5983,70890.0
2024-01-26 14:00:00,33.7,33.76,33.68,33.7,71997.0,31.6076,31.6639,31.5889,31.6076,71997.0
2024-01-26 14:30:00,33.7,33.78,33.69,33.77,80836.0,31.6076,31.6827,31.5983,31.6733,80836.0
2024-01-26 15:00:00,33.77,33.8,33.66,33.7,101541.0,31.6733,31.7014,31.5701,31.6076,101541.0
2024-01-26 15:30:00,33.71,33.75,33.57,33.58,447995.0,31.617,31.6545,31.4857,31.4951,447995.0
2024-01-29 09:30:00,33.6,33.79,33.55,33.77,369364.0,31.5138,31.6921,31.467,31.6733,369364.0
2024-01-29 10:00:00,33.77,34.03,33.7,34.02,221876.0,31.6733,31.9171,31.6076,31.9078,221876.0
2024-01-29 10:30:00,34.02,34.04,33.9,33.92,211006.0,31.9078,31.9265,31.7952,31.814,211006.0
2024-01-29 11:00:00,33.93,34.0,33.91,33.95,162220.0,31.8234,31.889,31.8046,31.8421,162220.0
2024-01-29 11:30:00,33.95,33.95,33.8,33.84,228874.0,31.8421,31.8421,31.7014,31.7389,228874.0
2024-01-29 12:00:00,33.84,33.84,33.72,33.77,172334.0,31.7389,31.7389,31.6264,31.6733,172334.0
2024-01-29 12:30:00,33.78,33.89,33.76,33.77,125636.0,31.6827,31.7858,31.6639,31.6733,125636.0
2024-01-29 13:00:00,33.77,33.89,33.73,33.87,96847.0,31.6733,31.7858,31.6358,31.7671,96847.0
2024-01-29 13:30:00,33.87,33.92,33.82,33.87,106315.0,31.7671,31.814,31.7202,31.7671,106315.0
2024-01-29 14:00:00,33.87,33.94,33.83,33.86,90005.0,31.7671,31.8327,31.7296,31.7577,90005.0
2024-01-29 14:30:00,33.86,33.91,33.83,33.88,116833.0,31.7577,31.8046,31.7296,31.7765,116833.0
2024-01-29 15:00:00,33.88,34.29,33.88,34.23,264198.0,31.7765,32.161,31.7765,32.1047,264198.0
2024-01-29 15:30:00,34.23,34.27,34.13,34.26,948327.0,32.1047,32.1422,32.0109,32.1329,948327.0
2024-01-30 09:30:00,33.95,34.06,33.77,34.03,227942.0,32.2319,32.3363,32.061,32.3079,227942.0
2024-01-30 10:00:00,34.03,34.04,33.84,33.91,171537.0,32.3079,32.3174,32.1275,32.1939,171537.0
2024-01-30 10:30:00,33.9,34.04,33.84,34.03,305767.0,32.1844,32.3174,32.1275,32.3079,305767.0
2024-01-30 11:00:00,34.02,34.13,33.98,34.12,153288.0,32.2984,32.4028,32.2604,32.3933,153288.0
2024-01-30 11:30:00,34.13,34.25,34.11,34.17,246852.0,32.4028,32.5167,32.3838,32.4408,246852.0
2024-01-30 12:00:00,34.16,34.21,34.13,34.16,117644.0,32.4313,32.4787,32.4028,32.4313,117644.0
2024-01-30 12:30:00,34.15,34.21,34.14,34.15,153864.0,32.4218,32.4787,32.4123,32.4218,153864.0
2024-01-30 13:00:00,34.15,34.2,34.13,34.15,125056.0,32.4218,32.4693,32.4028,32.4218,125056.0
2024-01-30 13:30:00,34.15,34.27,34.13,34.24,168671.0,32.4218,32.5357,32.4028,32.5072,168671.0
2024-01-30 14:00:00,34.24,34.38,34.23,34.34,388233.0,32.5072,32.6401,32.4977,32.6022,388233.0
2024-01-30 14:30:00,34.35,34.38,34.32,34.37,135147.0,32.6117,32.6401,32.5832,32.6307,135147.0
2024-01-30 15:00:00,34.37,34.38,34.32,34.36,231956.0,32.6307,32.6401,32.5832,32.6212,231956.0
2024-01-30 15:30:00,34.36,34.38,34.28,34.31,1115153.0,32.6212,32.6401,32.5452,32.5737,1115153.0
2024-01-31 09:30:00,33.07,33.78,32.66,33.37,2034437.0,31.3964,32.0705,31.0072,31.6813,2034437.0
2024-01-31 10:00:00,33.36,33.75,33.3,33.72,480954.0,31.6718,32.042,31.6148,32.0135,480954.0
2024-01-31 10:30:00,33.72,33.77,33.39,33.51,378057.0,32.0135,32.061,31.7002,31.8142,378057.0
2024-01-31 11:00:00,33.52,33.69,33.44,33.54,243187.0,31.8237,31.9851,31.7477,31.8427,243187.0
2024-01-31 11:30:00,33.54,33.55,33.34,33.48,206784.0,31.8427,31.8521,31.6528,31.7857,206784.0
2024-01-31 12:00:00,33.47,33.57,33.4,33.57,185743.0,31.7762,31.8711,31.7097,31.8711,185743.0
2024-01-31 12:30:00,33.57,33.66,33.51,33.61,205941.0,31.8711,31.9566,31.8142,31.9091,205941.0
2024-01-31 13:00:00,33.6,33.62,33.47,33.54,135816.0,31.8996,31.9186,31.7762,31.8427,135816.0
2024-01-31 13:30:00,33.54,33.62,33.54,33.54,117542.0,31.8427,31.9186,31.8427,31.8427,117542.0
2024-01-31 14:00:00,33.55,33.61,33.39,33.52,421195.0,31.8521,31.9091,31.7002,31.8237,421195.0
2024-01-31 14:30:00,33.51,33.96,33.48,33.59,384566.0,31.8142,32.2414,31.7857,31.8901,384566.0
2024-01-31 15:00:00,33.59,33.65,33.21,33.31,1024421.0,31.8901,31.9471,31.5294,31.6243,1024421.0
2024-01-31 15:30:00,33.3,33.34,32.68,32.69,1651313.0,31.6148,31.6528,31.0262,31.0357,1651313.0
2024-02-01 09:30:00,32.86,32.92,31.47,31.64,522577.0,31.1971,31.254,29.8774,30.0388,522577.0
2024-02-01 10:00:00,31.6,31.67,31.21,31.37,443933.0,30.0008,30.0673,29.6306,29.7825,443933.0
2024-02-01 10:30:00,31.37,31.49,30.82,30.89,633334.0,29.7825,29.8964,29.2603,29.3268,633334.0
2024-02-01 11:00:00,30.88,31.07,30.61,30.93,781123.0,29.3173,29.4977,29.0609,29.3647,781123.0
2024-02-01 11:30:00,30.94,31.36,30.92,31.26,467603.0,29.3742,29.773,29.3552,29.678,467603.0
2024-02-01 12:00:00,31.26,31.64,31.25,31.6,330410.0,29.678,30.0388,29.6685,30.0008,330410.0
2024-02-01 12:30:00,31.6,31.84,31.43,31.69,475666.0,30.0008,30.2287,29.8394,30.0863,475666.0
2024-02-01 13:00:00,31.69,31.72,31.45,31.53,276603.0,30.0863,30.1148,29.8584,29.9344,276603.0
2024-02-01 13:30:00,31.53,31.74,31.51,31.71,295013.0,29.9344,30.1337,29.9154,30.1053,295013.0
2024-02-01 14:00:00,31.71,31.74,31.55,31.55,156786.0,30.1053,30.1337,29.9534,29.9534,156786.0
2024-02-01 14:30:00,31.56,31.91,31.49,31.85,199422.0,29.9629,30.2951,29.8964,30.2382,199422.0
2024-02-01 15:00:00,31.87,31.87,31.57,31.59,611274.0,30.2572,30.2572,29.9724,29.9913,611274.0
2024-02-01 15:30:00,31.59,31.64,31.13,31.21,3767205.0,29.9913,30.0388,29.5546,29.6306,3767205.0
2024-02-02 09:30:00,30.43,31.03,30.43,30.92,529337.0,28.89,29.4597,28.89,29.3552,529337.0
2024-02-02 10:00:00,30.92,31.37,30.67,31.35,392769.0,29.3552,29.7825,29.1179,29.7635,392769.0
2024-02-02 10:30:00,31.36,31.47,31.16,31.4,372077.0,29.773,29.8774,29.5831,29.811,372077.0
2024-02-02 11:00:00,31.41,31.58,31.3,31.57,255204.0,29.8204,29.9818,29.716,29.9724,255204.0
2024-02-02 11:30:00,31.57,31.83,31.57,31.68,562687.0,29.9724,30.2192,29.9724,30.0768,562687.0
2024-02-02 12:00:00,31.67,31.72,31.48,31.68,198400.0,30.0673,30.1148,29.8869,30.0768,198400.0
2024-02-02 12:30:00,31.69,31.81,31.53,31.76,205597.0,30.0863,30.2002,29.9344,30.1527,205597.0
2024-02-02 13:00:00,31.77,31.91,31.71,31.78,320609.0,30.1622,30.2951,30.1053,30.1717,320609.0
2024-02-02 13:30:00,31.78,31.86,31.74,31.78,314948.0,30.1717,30.2477,30.1337,30.1717,314948.0
2024-02-02 14:00:00,31.78,31.96,31.78,31.85,198947.0,30.1717,30.3426,30.1717,30.2382,198947.0
2024-02-02 14:30:00,31.85,31.99,31.81,31.99,250073.0,30.2382,30.3711,30.2002,30.3711,250073.0
2024-02-02 15:00:00,31.99,32.07,31.91,32.07,360608.0,30.3711,30.447,30.2951,30.447,360608.0
2024-02-02 15:30:00,32.07,32.08,31.89,32.07,1376294.0,30.447,30.4565,30.2762,30.447,1376294.0
2024-02-05 09:30:00,32.33,32.33,31.62,32.05,563613.0,30.6939,30.6939,30.0198,30.4281,563613.0
2024-02-05 10:00:00,32.05,32.06,31.39,31.49,354130.0,30.4281,30.4376,29.8015,29.8964,354130.0
2024-02-05 10:30:00,31.5,31.7,31.37,31.62,241314.0,29.9059,30.0958,29.7825,30.0198,241314.0
2024-02-05 11:00:00,31.62,31.78,31.54,31.71,187356.0,30.0198,30.1717,29.9439,30.1053,187356.0
2024-02-05 11:30:00,31.71,31.73,31.49,31.52,129088.0,30.1053,30.1243,29.8964,29.9249,129088.0
2024-02-05 12:00:00,31.52,31.67,31.51,31.67,142475.0,29.9249,30.0673,29.9154,30.0673,142475.0
2024-02-05 12:30:00,31.67,31.72,31.56,31.65,111710.0,30.0673,30.1148,29.9629,30.0483,111710.0
2024-02-05 13:00:00,31.66,31.69,31.54,31.55,144383.0,30.0578,30.0863,29.9439,29.9534,144383.0
2024-02-05 13:30:00,31.55,31.69,31.54,31.64,109192.0,29.9534,30.0863,29.9439,30.0388,109192.0
2024-02-05 14:00:00,31.64,31.77,31.58,31.77,143197.0,30.0388,30.1622,29.9818,30.1622,143197.0
2024-02-05 14:30:00,31.77,31.86,31.72,31.81,122666.0,30.1622,30.2477,30.1148,30.2002,122666.0
2024-02-05 15:00:00,31.81,31.82,31.65,31.71,230995.0,30.2002,30.2097,30.0483,30.1053,230995.0
2024-02-05 15:30:00,31.7,31.76,31.52,31.55,877144.0,30.0958,30.1527,29.9249,29.9534,877144.0
2024-02-06 09:30:00,31.49,31.91,31.39,31.56,407019.0,29.8964,30.2951,29.8015,29.9629,407019.0
2024-02-06 10:00:00,31.57,31.64,31.35,31.59,360485.0,29.9724,30.0388,29.7635,29.9913,360485.0
2024-02-06 10:30:00,31.58,31.64,31.25,31.28,326243.0,29.9818,30.0388,29.6685,29.697,326243.0
2024-02-06 11:00:00,31.27,31.44,31.08,31.39,430347.0,29.6875,29.8489,29.5071,29.8015,430347.0
2024-02-06 11:30:00,31.38,31.54,31.36,31.46,493012.0,29.792,29.9439,29.773,29.8679,493012.0
2024-02-06 12:00:00,31.46,31.61,31.4,31.61,380866.0,29.8679,30.0103,29.811,30.0103,380866.0
2024-02-06 12:30:00,31.61,31.61,31.37,31.38,313722.0,30.0103,30.0103,29.7825,29.792,313722.0
2024-02-06 13:00:00,31.38,31.41,31.25,31.3,149845.0,29.792,29.8204,29.6685,29.716,149845.0
2024-02-06 13:30:00,31.31,31.52,31.25,31.51,259027.0,29.7255,29.9249,29.6685,29.9154,259027.0
2024-02-06 14:00:00,31.51,31.55,31.36,31.45,291638.0,29.9154,29.9534,29.773,29.8584,291638.0
2024-02-06 14:30:00,31.45,31.58,31.39,31.5,203618.0,29.8584,29.9818,29.8015,29.9059,203618.0
2024-02-06 15:00:00,31.51,31.51,31.4,31.44,239583.0,29.9154,29.9154,29.811,29.8489,239583.0
2024-02-06 15:30:00,31.44,31.54,31.31,31.54,1099055.0,29.8489,29.9439,29.7255,29.9439,1099055.0
2024-02-07 09:30:00,31.79,31.79,30.31,30.33,795950.0,30.1812,30.1812,28.7761,28.7951,795950.0
2024-02-07 10:00:00,30.31,31.15,30.26,31.04,829093.0,28.7761,29.5736,28.7286,29.4692,829093.0
2024-02-07 10:30:00,31.04,31.08,30.71,30.86,756625.0,29.4692,29.5071,29.1559,29.2983,756625.0
2024-02-07 11:00:00,30.87,30.94,30.72,30.85,277555.0,29.3078,29.3742,29.1654,29.2888,277555.0
2024-02-07 11:30:00,30.85,30.97,30.81,30.96,207356.0,29.2888,29.4027,29.2508,29.3932,207356.0
2024-02-07 12:00:00,30.97,31.25,30.97,31.25,204894.0,29.4027,29.6685,29.4027,29.6685,204894.0
2024-02-07 12:30:00,31.25,31.34,31.14,31.32,193271.0,29.6685,29.754,29.5641,29.735,193271.0
2024-02-07 13:00:00,31.32,31.67,31.3,31.66,317523.0,29.735,30.0673,29.716,30.0578,317523.0
2024-02-07 13:30:00,31.67,31.69,31.52,31.62,168021.0,30.0673,30.0863,29.9249,30.0198,168021.0
2024-02-07 14:00:00,31.63,31.67,31.55,31.59,145418.0,30.0293,30.0673,29.9534,29.9913,145418.0
2024-02-07 14:30:00,31.6,31.68,31.58,31.6,96090.0,30.0008,30.0768,29.9818,30.0008,96090.0
2024-02-07 15:00:00,31.6,31.6,31.42,31.44,259426.0,30.0008,30.0008,29.8299,29.8489,259426.0
2024-02-07 15:30:00,31.44,31.48,31.26,31.3,790078.0,29.8489,29.8869,29.678,29.716,790078.0
2024-02-08 09:30:00,31.19,31.34,30.7,31.06,391228.0,29.6116,29.754,29.1464,29.4882,391228.0
2024-02-08 10:00:00,31.07,31.38,31.06,31.16,234346.0,29.4977,29.792,29.4882,29.5831,234346.0
2024-02-08 10:30:00,31.16,31.23,31.04,31.11,166215.0,29.5831,29.6496,29.4692,29.5356,166215.0
2024-02-08 11:00:00,31.12,31.15,30.99,31.03,217728.0,29.5451,29.5736,29.4217,29.4597,217728.0
2024-02-08 11:30:00,31.0,31.09,30.98,31.05,120387.0,29.4312,29.5166,29.4122,29.4787,120387.0
2024-02-08 12:00:00,31.06,31.12,30.98,31.08,109128.0,29.4882,29.5451,29.4122,29.5071,109128.0
2024-02-08 12:30:00,31.08,31.15,31.01,31.12,111993.0,29.5071,29.5736,29.4407,29.5451,111993.0
2024-02-08 13:00:00,31.11,31.23,31.01,31.11,171487.0,29.5356,29.6496,29.4407,29.5356,171487.0
2024-02-08 13:30:00,31.12,31.36,31.1,31.36,110836.0,29.5451,29.773,29.5261,29.773,110836.0
2024-02-08 14:00:00,31.36,31.52,31.29,31.48,161502.0,29.773,29.9249,29.7065,29.8869,161502.0
2024-02-08 14:30:00,31.48,31.48,31.32,31.39,89320.0,29.8869,29.8869,29.735,29.8015,89320.0
2024-02-08 15:00:00,31.39,31.44,31.33,31.39,120486.0,29.8015,29.8489,29.7445,29.8015,120486.0
2024-02-08 15:30:00,31.39,31.45,31.32,31.38,652508.0,29.8015,29.8584,29.735,29.792,652508.0
2024-02-09 09:30:00,31.24,31.45,30.98,31.14,235635.0,29.6591,29.8584,29.4122,29.5641,235635.0
2024-02-09 10:00:00,31.15,31.25,30.88,31.08,312309.0,29.5736,29.6685,29.3173,29.5071,312309.0
2024-02-09 10:30:00,31.08,31.26,31.04,31.24,189695.0,29.5071,29.678,29.4692,29.6591,189695.0
2024-02-09 11:00:00,31.24,31.27,31.1,31.16,147140.0,29.6591,29.6875,29.5261,29.5831,147140.0
2024-02-09 11:30:00,31.15,31.28,31.12,31.23,202156.0,29.5736,29.697,29.5451,29.6496,202156.0
2024-02-09 12:00:00,31.24,31.42,31.23,31.4,165662.0,29.6591,29.8299,29.6496,29.811,165662.0
2024-02-09 12:30:00,31.39,31.57,31.34,31.53,113430.0,29.8015,29.9724,29.754,29.9344,113430.0
2024-02-09 13:00:00,31.53,31.69,31.47,31.67,108693.0,29.9344,30.0863,29.8774,30.0673,108693.0
2024-02-09 13:30:00,31.68,31.69,31.5,31.51,123382.0,30.0768,30.0863,29.9059,29.9154,123382.0
2024-02-09 14:00:00,31.51,31.54,31.4,31.43,144550.0,29.9154,29.9439,29.811,29.8394,144550.0
2024-02-09 14:30:00,31.43,31.47,31.31,31.33,84435.0,29.8394,29.8774,29.7255,29.7445,84435.0
2024-02-09 15:00:00,31.33,31.46,31.24,31.43,155242.0,29.7445,29.8679,29.6591,29.8394,155242.0
2024-02-09 15:30:00,31.44,31.51,31.33,31.51,605983.0,29.8489,29.9154,29.7445,29.9154,605983.0
2024-02-12 09:30:00,31.5,32.42,31.49,32.41,304347.0,29.9059,30.7793,29.8964,30.7698,304347.0
2024-02-12 10:00:00,32.42,32.46,32.08,32.3,287152.0,30.7793,30.8173,30.4565,30.6654,287152.0
2024-02-12 10:30:00,32.3,32.38,32.23,32.3,240953.0,30.6654,30.7414,30.599,30.6654,240953.0
2024-02-12 11:00:00,32.3,32.44,32.29,32.39,229325.0,30.6654,30.7983,30.6559,30.7509,229325.0
2024-02-12 11:30:00,32.4,32.51,32.37,32.44,146254.0,30.7603,30.8648,30.7319,30.7983,146254.0
2024-02-12 12:00:00,32.45,32.45,32.22,32.27,88889.0,30.8078,30.8078,30.5895,30.6369,88889.0
2024-02-12 12:30:00,32.27,32.3,32.2,32.3,84543.0,30.6369,30.6654,30.5705,30.6654,84543.0
2024-02-12 13:00:00,32.3,32.43,32.28,32.4,99246.0,30.6654,30.7888,30.6464,30.7603,99246.0
2024-02-12 13:30:00,32.4,32.54,32.38,32.45,109881.0,30.7603,30.8933,30.7414,30.8078,109881.0
2024-02-12 14:00:00,32.45,32.61,32.3,32.37,112783.0,30.8078,30.9597,30.6654,30.7319,112783.0
2024-02-12 14:30:00,32.37,32.42,32.32,32.4,203454.0,30.7319,30.7793,30.6844,30.7603,203454.0
2024-02-12 15:00:00,32.41,32.48,32.36,32.38,136821.0,30.7698,30.8363,30.7224,30.7414,136821.0
2024-02-12 15:30:00,32.38,32.42,32.21,32.23,626944.0,30.7414,30.7793,30.58,30.599,626944.0
2024-02-13 09:30:00,31.25,31.35,30.71,30.78,549269.0,29.6685,29.7635,29.1559,29.2223,549269.0
2024-02-13 10:00:00,30.78,30.9,30.68,30.77,534989.0,29.2223,29.3363,29.1274,29.2128,534989.0
2024-02-13 10:30:00,30.77,30.82,30.53,30.68,495836.0,29.2128,29.2603,28.985,29.1274,495836.0
2024-02-13 11:00:00,30.68,30.97,30.65,30.87,297021.0,29.1274,29.4027,29.0989,29.3078,297021.0
2024-02-13 11:30:00,30.87,30.96,30.72,30.76,278006.0,29.3078,29.3932,29.1654,29.2033,278006.0
2024-02-13 12:00:00,30.76,30.81,30.66,30.72,277947.0,29.2033,29.2508,29.1084,29.1654,277947.0
2024-02-13 12:30:00,30.72,30.95,30.69,30.86,259181.0,29.1654,29.3837,29.1369,29.2983,259181.0
2024-02-13 13:00:00,30.85,30.86,30.65,30.7,234697.0,29.2888,29.2983,29.0989,29.1464,234697.0
2024-02-13 13:30:00,30.69,30.76,30.62,30.67,282435.0,29.1369,29.2033,29.0704,29.1179,282435.0
2024-02-13 14:00:00,30.66,30.68,30.48,30.51,244547.0,29.1084,29.1274,28.9375,28.966,244547.0
2024-02-13 14:30:00,30.51,30.66,30.41,30.46,337310.0,28.966,29.1084,28.8711,28.9185,337310.0
2024-02-13 15:00:00,30.46,30.49,30.24,30.36,377309.0,28.9185,28.947,28.7097,28.8236,377309.0
2024-02-13 15:30:00,30.36,30.8,30.35,30.75,1202332.0,28.8236,29.2413,28.8141,29.1938,1202332.0
2024-02-14 09:30:00,31.14,31.27,30.84,31.13,374639.0,29.5641,29.6875,29.2793,29.5546,374639.0
2024-02-14 10:00:00,31.14,31.28,31.0,31.14,169727.0,29.5641,29.697,29.4312,29.5641,169727.0
2024-02-14 10:30:00,31.14,31.19,30.93,30.93,202613.0,29.5641,29.6116,29.3647,29.3647,202613.0
2024-02-14 11:00:00,30.94,31.18,30.83,31.14,121572.0,29.3742,29.6021,29.2698,29.5641,121572.0
2024-02-14 11:30:00,31.16,31.23,31.03,31.03,140878.0,29.5831,29.6496,29.4597,29.4597,140878.0
2024-02-14 12:00:00,31.03,31.12,30.93,31.09,117223.0,29.4597,29.5451,29.3647,29.5166,117223.0
2024-02-14 12:30:00,31.1,31.11,30.98,31.02,100691.0,29.5261,29.5356,29.4122,29.4502,100691.0
2024-02-14 13:00:00,31.03,31.13,30.99,31.12,94021.0,29.4597,29.5546,29.4217,29.5451,94021.0
2024-02-14 13:30:00,31.13,31.23,31.11,31.16,91241.0,29.5546,29.6496,29.5356,29.5831,91241.0
2024-02-14 14:00:00,31.16,31.22,31.0,31.21,96501.0,29.5831,29.6401,29.4312,29.6306,96501.0
2024-02-14 14:30:00,31.21,31.26,31.15,31.19,96625.0,29.6306,29.678,29.5736,29.6116,96625.0
2024-02-14 15:00:00,31.2,31.32,31.15,31.29,161824.0,29.6211,29.735,29.5736,29.7065,161824.0
2024-02-14 15:30:00,31.3,31.33,31.11,31.31,1047464.0,29.716,29.7445,29.5356,29.7255,1047464.0
2024-02-15 09:30:00,31.59,32.23,31.54,32.05,416429.0,29.9913,30.599,29.9439,30.4281,416429.0
2024-02-15 10:00:00,32.07,32.13,31.8,31.8,603498.0,30.447,30.504,30.1907,30.1907,603498.0
2024-02-15 10:30:00,31.8,31.82,31.34,31.35,783993.0,30.1907,30.2097,29.754,29.7635,783993.0
2024-02-15 11:00:00,31.34,31.5,31.32,31.42,400256.0,29.754,29.9059,29.735,29.8299,400256.0
2024-02-15 11:30:00,31.41,31.6,31.37,31.44,709930.0,29.8204,30.0008,29.7825,29.8489,709930.0
2024-02-15 12:00:00,31.44,31.69,31.43,31.58,380691.0,29.8489,30.0863,29.8394,29.9818,380691.0
2024-02-15 12:30:00,31.59,31.59,31.45,31.46,222608.0,29.9913,29.9913,29.8584,29.8679,222608.0
2024-02-15 13:00:00,31.46,31.5,31.37,31.48,270040.0,29.8679,29.9059,29.7825,29.8869,270040.0
2024-02-15 13:30:00,31.48,31.68,31.48,31.68,344432.0,29.8869,30.0768,29.8869,30.0768,344432.0
2024-02-15 14:00:00,31.68,31.77,31.63,31.76,341657.0,30.0768,30.1622,30.0293,30.1527,341657.0
2024-02-15 14:30:00,31.76,31.94,31.7,31.89,200911.0,30.1527,30.3236,30.0958,30.2762,200911.0
2024-02-15 15:00:00,31.89,31.97,31.84,31.85,299077.0,30.2762,30.3521,30.2287,30.2382,299077.0
2024-02-15 15:30:00,31.85,31.85,31.59,31.74,1016417.0,30.2382,30.2382,29.9913,30.1337,1016417.0
2024-02-16 09:30:00,31.37,31.48,31.04,31.4,610670.0,29.7825,29.8869,29.4692,29.811,610670.0
2024-02-16 10:00:00,31.4,31.73,31.31,31.51,406858.0,29.811,30.1243,29.7255,29.9154,406858.0
2024-02-16 10:30:00,31.51,31.6,31.33,31.37,302676.0,29.9154,30.0008,29.7445,29.7825,302676.0
2024-02-16 11:00:00,31.37,31.59,31.28,31.59,199559.0,29.7825,29.9913,29.697,29.9913,199559.0
2024-02-16 11:30:00,31.59,31.69,31.56,31.66,143507.0,29.9913,30.0863,29.9629,30.0578,143507.0
2024-02-16 12:00:00,31.65,31.66,31.54,31.61,101980.0,30.0483,30.0578,29.9439,30.0103,101980.0
2024-02-16 12:30:00,31.62,31.67,31.55,31.57,119396.0,30.0198,30.0673,29.9534,29.9724,119396.0
2024-02-16 13:00:00,31.57,31.69,31.47,31.66,96364.0,29.9724,30.0863,29.8774,30.0578,96364.0
2024-02-16 13:30:00,31.66,31.7,31.62,31.69,71156.0,30.0578,30.0958,30.0198,30.0863,71156.0
2024-02-16 14:00:00,31.69,31.8,31.68,31.77,112460.0,30.0863,30.1907,30.0768,30.1622,112460.0
2024-02-16 14:30:00,31.76,31.76,31.51,31.73,131752.0,30.1527,30.1527,29.9154,30.1243,131752.0
2024-02-16 15:00:00,31.73,31.79,31.67,31.73,124337.0,30.1243,30.1812,30.0673,30.1243,124337.0
2024-02-16 15:30:00,31.73,31.77,31.56,31.56,614720.0,30.1243,30.1622,29.9629,29.9629,614720.0
2024-02-20 09:30:00,31.12,31.4,30.97,31.37,295930.0,29.5451,29.811,29.4027,29.7825,295930.0
2024-02-20 10:00:00,31.37,31.44,31.19,31.26,283947.0,29.7825,29.8489,29.6116,29.678,283947.0
2024-02-20 10:30:00,31.27,31.48,31.25,31.45,223550.0,29.6875,29.8869,29.6685,29.8584,223550.0
2024-02-20 11:00:00,31.45,31.47,31.31,31.45,110815.0,29.8584,29.8774,29.7255,29.8584,110815.0
2024-02-20 11:30:00,31.45,31.49,31.35,31.39,108091.0,29.8584,29.8964,29.7635,29.8015,108091.0
2024-02-20 12:00:00,31.39,31.42,31.28,31.35,84730.0,29.8015,29.8299,29.697,29.7635,84730.0
2024-02-20 12:30:00,31.34,31.41,31.28,31.41,87470.0,29.754,29.8204,29.697,29.8204,87470.0
2024-02-20 13:00:00,31.41,31.5,31.4,31.49,74157.0,29.8204,29.9059,29.811,29.8964,74157.0
2024-02-20 13:30:00,31.49,31.55,31.42,31.53,82591.0,29.8964,29.9534,29.8299,29.9344,82591.0
2024-02-20 14:00:00,31.53,31.53,31.39,31.47,84938.0,29.9344,29.9344,29.8015,29.8774,84938.0
2024-02-20 14:30:00,31.47,31.56,31.44,31.53,120096.0,29.8774,29.9629,29.8489,29.9344,120096.0
2024-02-20 15:00:00,31.53,31.55,31.43,31.5,132310.0,29.9344,29.9534,29.8394,29.9059,132310.0
2024-02-20 15:30:00,31.5,31.51,31.26,31.4,580393.0,29.9059,29.9154,29.678,29.811,580393.0
2024-02-21 09:30:00,31.16,31.29,30.79,31.01,345760.0,29.5831,29.7065,29.2318,29.4407,345760.0
2024-02-21 10:00:00,31.01,31.17,30.94,31.07,162495.0,29.4407,29.5926,29.3742,29.4977,162495.0
2024-02-21 10:30:00,31.07,31.23,31.07,31.21,138202.0,29.4977,29.6496,29.4977,29.6306,138202.0
2024-02-21 11:00:00,31.21,31.34,31.13,31.19,128585.0,29.6306,29.754,29.5546,29.6116,128585.0
2024-02-21 11:30:00,31.18,31.19,31.03,31.19,98303.0,29.6021,29.6116,29.4597,29.6116,98303.0
2024-02-21 12:00:00,31.19,31.2,31.11,31.12,63279.0,29.6116,29.6211,29.5356,29.5451,63279.0
2024-02-21 12:30:00,31.12,31.17,31.09,31.14,80641.0,29.5451,29.5926,29.5166,29.5641,80641.0
2024-02-21 13:00:00,31.14,31.17,30.95,31.15,95683.0,29.5641,29.5926,29.3837,29.5736,95683.0
2024-02-21 13:30:00,31.16,31.29,31.13,31.26,76001.0,29.5831,29.7065,29.5546,29.678,76001.0
2024-02-21 14:00:00,31.26,31.33,31.1,31.25,122646.0,29.678,29.7445,29.5261,29.6685,122646.0
2024-02-21 14:30:00,31.25,31.29,31.18,31.27,81864.0,29.6685,29.7065,29.6021,29.6875,81864.0
2024-02-21 15:00:00,31.26,31.26,31.03,31.1,162290.0,29.678,29.678,29.4597,29.5261,162290.0
2024-02-21 15:30:00,31.1,31.24,31.08,31.18,511019.0,29.5261,29.6591,29.5071,29.6021,511019.0
2024-02-22 09:30:00,31.3,31.71,31.04,31.68,182639.0,29.716,30.1053,29.4692,30.0768,182639.0
2024-02-22 10:00:00,31.7,31.87,31.51,31.53,211336.0,30.0958,30.2572,29.9154,29.9344,211336.0
2024-02-22 10:30:00,31.52,31.6,31.43,31.56,138490.0,29.9249,30.0008,29.8394,29.9629,138490.0
2024-02-22 11:00:00,31.56,31.61,31.44,31.47,95498.0,29.9629,30.0103,29.8489,29.8774,95498.0
2024-02-22 11:30:00,31.46,31.52,31.37,31.46,98273.0,29.8679,29.9249,29.7825,29.8679,98273.0
2024-02-22 12:00:00,31.46,31.47,31.24,31.4,130397.0,29.8679,29.8774,29.6591,29.811,130397.0
2024-02-22 12:30:00,31.41,31.42,31.24,31.36,129139.0,29.8204,29.8299,29.6591,29.773,129139.0
2024-02-22 13:00:00,31.35,31.37,31.18,31.32,106866.0,29.7635,29.7825,29.6021,29.735,106866.0
2024-02-22 13:30:00,31.31,31.35,31.23,31.26,145239.0,29.7255,29.7635,29.6496,29.678,145239.0
2024-02-22 14:00:00,31.25,31.3,31.23,31.3,130011.0,29.6685,29.716,29.6496,29.716,130011.0
2024-02-22 14:30:00,31.32,31.32,30.95,30.97,308313.0,29.735,29.735,29.3837,29.4027,308313.0
2024-02-22 15:00:00,30.98,31.22,30.96,31.2,202882.0,29.4122,29.6401,29.3932,29.6211,202882.0
2024-02-22 15:30:00,31.2,31.31,31.07,31.08,686595.0,29.6211,29.7255,29.4977,29.5071,686595.0
2024-02-23 09:30:00,31.08,31.22,30.9,31.07,259378.0,29.5071,29.6401,29.3363,29.4977,259378.0
2024-02-23 10:00:00,31.06,31.23,30.98,31.13,204017.0,29.4882,29.6496,29.4122,29.5546,204017.0
2024-02-23 10:30:00,31.14,31.27,31.07,31.27,282223.0,29.5641,29.6875,29.4977,29.6875,282223.0
2024-02-23 11:00:00,31.27,31.3,31.15,31.19,119530.0,29.6875,29.716,29.5736,29.6116,119530.0
2024-02-23 11:30:00,31.19,31.25,31.13,31.19,88137.0,29.6116,29.6685,29.5546,29.6116,88137.0
2024-02-23 12:00:00,31.18,31.37,31.17,31.17,86157.0,29.6021,29.7825,29.5926,29.5926,86157.0
2024-02-23 12:30:00,31.18,31.27,31.14,31.23,81319.0,29.6021,29.6875,29.5641,29.6496,81319.0
2024-02-23 13:00:00,31.24,31.24,31.12,31.2,66759.0,29.6591,29.6591,29.5451,29.6211,66759.0
2024-02-23 13:30:00,31.19,31.24,31.16,31.17,58637.0,29.6116,29.6591,29.5831,29.5926,58637.0
2024-02-23 14:00:00,31.17,31.18,31.01,31.06,108754.0,29.5926,29.6021,29.4407,29.4882,108754.0
2024-02-23 14:30:00,31.07,31.07,30.97,30.99,91354.0,29.4977,29.4977,29.4027,29.4217,91354.0
2024-02-23 15:00:00,30.98,31.11,30.97,31.08,143083.0,29.4122,29.5356,29.4027,29.5071,143083.0
2024-02-23 15:30:00,31.09,31.2,31.08,31.14,533584.0,29.5166,29.6211,29.5071,29.5641,533584.0
2024-02-26 09:30:00,30.93,31.29,30.85,31.25,209988.0,29.3647,29.7065,29.2888,29.6685,209988.0
2024-02-26 10:00:00,31.25,31.27,30.78,30.85,240836.0,29.6685,29.6875,29.2223,29.2888,240836.0
2024-02-26 10:30:00,30.86,30.9,30.73,30.81,256334.0,29.2983,29.3363,29.1749,29.2508,256334.0
2024-02-26 11:00:00,30.82,30.83,30.72,30.82,117204.0,29.2603,29.2698,29.1654,29.2603,117204.0
2024-02-26 11:30:00,30.81,30.82,30.68,30.74,197427.0,29.2508,29.2603,29.1274,29.1844,197427.0
2024-02-26 12:00:00,30.74,30.74,30.67,30.67,103750.0,29.1844,29.1844,29.1179,29.1179,103750.0
2024-02-26 12:30:00,30.67,30.67,30.51,30.55,185206.0,29.1179,29.1179,28.966,29.004,185206.0
2024-02-26 13:00:00,30.54,30.57,30.3,30.3,116841.0,28.9945,29.023,28.7666,28.7666,116841.0
2024-02-26 13:30:00,30.3,30.44,30.29,30.4,228091.0,28.7666,28.8995,28.7571,28.8616,228091.0
2024-02-26 14:00:00,30.4,30.45,30.33,30.4,173958.0,28.8616,28.909,28.7951,28.8616,173958.0
2024-02-26 14:30:00,30.4,30.43,30.31,30.37,242251.0,28.8616,28.89,28.7761,28.8331,242251.0
2024-02-26 15:00:00,30.37,30.47,30.37,30.4,195261.0,28.8331,28.928,28.8331,28.8616,195261.0
2024-02-26 15:30:00,30.41,30.59,30.38,30.42,653338.0,28.8711,29.0419,28.8426,28.8805,653338.0
2024-02-27 09:30:00,30.73,30.91,30.57,30.64,367964.0,29.1749,29.3458,29.023,29.0894,367964.0
2024-02-27 10:00:00,30.64,30.81,30.48,30.76,488827.0,29.0894,29.2508,28.9375,29.2033,488827.0
2024-02-27 10:30:00,30.76,30.89,30.74,30.88,217170.0,29.2033,29.3268,29.1844,29.3173,217170.0
2024-02-27 11:00:00,30.89,30.97,30.86,30.92,153569.0,29.3268,29.4027,29.2983,29.3552,153569.0
2024-02-27 11:30:00,30.92,30.96,30.81,30.83,103021.0,29.3552,29.3932,29.2508,29.2698,103021.0
2024-02-27 12:00:00,30.83,30.87,30.75,30.77,97195.0,29.2698,29.3078,29.1938,29.2128,97195.0
2024-02-27 12:30:00,30.77,30.89,30.74,30.87,113517.0,29.2128,29.3268,29.1844,29.3078,113517.0
2024-02-27 13:00:00,30.86,30.99,30.83,30.84,80141.0,29.2983,29.4217,29.2698,29.2793,80141.0
2024-02-27 13:30:00,30.84,30.91,30.8,30.83,103419.0,29.2793,29.3458,29.2413,29.2698,103419.0
2024-02-27 14:00:00,30.83,30.84,30.74,30.77,108587.0,29.2698,29.2793,29.1844,29.2128,108587.0
2024-02-27 14:30:00,30.76,30.78,30.62,30.67,203703.0,29.2033,29.2223,29.0704,29.1179,203703.0
2024-02-27 15:00:00,30.67,30.84,30.64,30.83,128952.0,29.1179,29.2793,29.0894,29.2698,128952.0
2024-02-27 15:30:00,30.83,30.96,30.82,30.96,637716.0,29.2698,29.3932,29.2603,29.3932,637716.0
2024-02-28 09:30:00,30.68,31.16,30.6,31.08,162023.0,29.1274,29.5831,29.0514,29.5071,162023.0
2024-02-28 10:00:00,31.08,31.16,31.05,31.14,128615.0,29.5071,29.5831,29.4787,29.5641,128615.0
2024-02-28 10:30:00,31.13,31.3,31.09,31.28,155337.0,29.5546,29.716,29.5166,29.697,155337.0
2024-02-28 11:00:00,31.29,31.3,31.09,31.16,101223.0,29.7065,29.716,29.5166,29.5831,101223.0
2024-02-28 11:30:00,31.14,31.15,31.04,31.07,72790.0,29.5641,29.5736,29.4692,29.4977,72790.0
2024-02-28 12:00:00,31.07,31.16,31.03,31.07,92517.0,29.4977,29.5831,29.4597,29.4977,92517.0
2024-02-28 12:30:00,31.06,31.11,31.04,31.08,77767.0,29.4882,29.5356,29.4692,29.5071,77767.0
2024-02-28 13:00:00,31.07,31.09,31.01,31.08,56140.0,29.4977,29.5166,29.4407,29.5071,56140.0
2024-02-28 13:30:00,31.08,31.1,31.0,31.02,58735.0,29.5071,29.5261,29.4312,29.4502,58735.0
2024-02-28 14:00:00,31.02,31.05,30.86,30.91,121839.0,29.4502,29.4787,29.2983,29.3458,121839.0
2024-02-28 14:30:00,30.9,30.92,30.82,30.84,108879.0,29.3363,29.3552,29.2603,29.2793,108879.0
2024-02-28 15:00:00,30.84,30.89,30.8,30.85,92444.0,29.2793,29.3268,29.2413,29.2888,92444.0
2024-02-28 15:30:00,30.85,30.87,30.72,30.76,629017.0,29.2888,29.3078,29.1654,29.2033,629017.0
2024-02-29 09:30:00,31.0,31.69,30.98,31.58,449452.0,29.4312,30.0863,29.4122,29.9818,449452.0
2024-02-29 10:00:00,31.59,31.82,31.44,31.79,166941.0,29.9913,30.2097,29.8489,30.1812,166941.0
2024-02-29 10:30:00,31.8,31.82,31.52,31.53,145777.0,30.1907,30.2097,29.9249,29.9344,145777.0
2024-02-29 11:00:00,31.53,31.55,31.27,31.27,98400.0,29.9344,29.9534,29.6875,29.6875,98400.0
2024-02-29 11:30:00,31.26,31.29,31.09,31.11,121344.0,29.678,29.7065,29.5166,29.5356,121344.0
2024-02-29 12:00:00,31.12,31.18,31.06,31.08,78907.0,29.5451,29.6021,29.4882,29.5071,78907.0
2024-02-29 12:30:00,31.08,31.25,31.07,31.21,193557.0,29.5071,29.6685,29.4977,29.6306,193557.0
2024-02-29 13:00:00,31.21,31.36,31.18,31.27,144238.0,29.6306,29.773,29.6021,29.6875,144238.0
2024-02-29 13:30:00,31.27,31.42,31.25,31.38,156592.0,29.6875,29.8299,29.6685,29.792,156592.0
2024-02-29 14:00:00,31.39,31.43,31.32,31.34,120510.0,29.8015,29.8394,29.735,29.754,120510.0
2024-02-29 14:30:00,31.34,31.37,31.28,31.33,93026.0,29.754,29.7825,29.697,29.7445,93026.0
2024-02-29 15:00:00,31.33,31.35,31.25,31.3,155430.0,29.7445,29.7635,29.6685,29.716,155430.0
2024-02-29 15:30:00,31.31,31.47,31.31,31.32,910609.0,29.7255,29.8774,29.7255,29.735,910609.0
2024-03-01 09:30:00,31.08,31.27,30.54,30.8,476888.0,29.5071,29.6875,28.9945,29.2413,476888.0
2024-03-01 10:00:00,30.81,31.58,30.81,31.56,477966.0,29.2508,29.9818,29.2508,29.9629,477966.0
2024-03-01 10:30:00,31.55,31.56,31.35,31.52,212860.0,29.9534,29.9629,29.7635,29.9249,212860.0
2024-03-01 11:00:00,31.52,31.61,31.47,31.49,150517.0,29.9249,30.0103,29.8774,29.8964,150517.0
2024-03-01 11:30:00,31.48,31.61,31.41,31.6,190599.0,29.8869,30.0103,29.8204,30.0008,190599.0
2024-03-01 12:00:00,31.6,31.64,31.53,31.58,163452.0,30.0008,30.0388,29.9344,29.9818,163452.0
2024-03-01 12:30:00,31.59,31.66,31.56,31.59,142113.0,29.9913,30.0578,29.9629,29.9913,142113.0
2024-03-01 13:00:00,31.59,31.61,31.47,31.55,170177.0,29.9913,30.0103,29.8774,29.9534,170177.0
2024-03-01 13:30:00,31.54,31.77,31.52,31.77,233205.0,29.9439,30.1622,29.9249,30.1622,233205.0
2024-03-01 14:00:00,31.77,31.83,31.69,31.8,276463.0,30.1622,30.2192,30.0863,30.1907,276463.0
2024-03-01 14:30:00,31.8,31.81,31.72,31.78,168923.0,30.1907,30.2002,30.1148,30.1717,168923.0
2024-03-01 15:00:00,31.78,31.79,31.63,31.64,167669.0,30.1717,30.1812,30.0293,30.0388,167669.0
2024-03-01 15:30:00,31.65,31.68,31.55,31.62,555115.0,30.0483,30.0768,29.9534,30.0198,555115.0
2024-03-04 09:30:00,31.97,32.39,31.88,32.2,514496.0,30.3521,30.7509,30.2667,30.5705,514496.0
2024-03-04 10:00:00,32.2,32.23,31.92,32.22,379124.0,30.5705,30.599,30.3046,30.5895,379124.0
2024-03-04 10:30:00,32.22,32.3,32.12,32.14,361918.0,30.5895,30.6654,30.4945,30.5135,361918.0
2024-03-04 11:00:00,32.14,32.18,32.04,32.05,336280.0,30.5135,30.5515,30.4186,30.4281,336280.0
2024-03-04 11:30:00,32.05,32.29,32.03,32.26,322603.0,30.4281,30.6559,30.4091,30.6274,322603.0
2024-03-04 12:00:00,32.26,32.28,32.12,32.15,199535.0,30.6274,30.6464,30.4945,30.523,199535.0
2024-03-04 12:30:00,32.16,32.17,32.06,32.16,166373.0,30.5325,30.542,30.4376,30.5325,166373.0
2024-03-04 13:00:00,32.17,32.25,32.05,32.07,177635.0,30.542,30.6179,30.4281,30.447,177635.0
2024-03-04 13:30:00,32.07,32.17,31.85,31.92,247921.0,30.447,30.542,30.2382,30.3046,247921.0
2024-03-04 14:00:00,31.92,32.01,31.75,31.87,343541.0,30.3046,30.3901,30.1432,30.2572,343541.0
2024-03-04 14:30:00,31.87,32.01,31.84,31.9,255769.0,30.2572,30.3901,30.2287,30.2857,255769.0
2024-03-04 15:00:00,31.9,31.93,31.75,31.79,351496.0,30.2857,30.3141,30.1432,30.1812,351496.0
2024-03-04 15:30:00,31.79,31.94,31.73,31.92,899363.0,30.1812,30.3236,30.1243,30.3046,899363.0
2024-03-05 09:30:00,31.73,32.45,31.7,32.27,328059.0,30.1243,30.8078,30.0958,30.6369,328059.0
2024-03-05 10:00:00,32.28,32.61,32.18,32.6,479675.0,30.6464,30.9597,30.5515,30.9502,479675.0
2024-03-05 10:30:00,32.59,32.99,32.55,32.93,858506.0,30.9407,31.3205,30.9028,31.2635,858506.0
2024-03-05 11:00:00,32.94,33.15,32.9,33.09,541220.0,31.273,31.4724,31.235,31.4154,541220.0
2024-03-05 11:30:00,33.09,33.27,32.97,33.05,469031.0,31.4154,31.5863,31.3015,31.3775,469031.0
2024-03-05 12:00:00,33.05,33.4,32.98,33.38,334158.0,31.3775,31.7097,31.311,31.6908,334158.0
2024-03-05 12:30:00,33.37,33.51,33.28,33.45,341527.0,31.6813,31.8142,31.5958,31.7572,341527.0
2024-03-05 13:00:00,33.46,33.67,33.45,33.62,328998.0,31.7667,31.9661,31.7572,31.9186,328998.0
2024-03-05 13:30:00,33.61,33.73,33.55,33.65,243122.0,31.9091,32.023,31.8521,31.9471,243122.0
2024-03-05 14:00:00,33.65,33.72,33.59,33.66,280657.0,31.9471,32.0135,31.8901,31.9566,280657.0
2024-03-05 14:30:00,33.66,33.66,33.48,33.51,382155.0,31.9566,31.9566,31.7857,31.8142,382155.0
2024-03-05 15:00:00,33.5,33.6,33.34,33.41,432710.0,31.8047,31.8996,31.6528,31.7192,432710.0
2024-03-05 15:30:00,33.41,33.63,33.35,33.61,1311083.0,31.7192,31.9281,31.6623,31.9091,1311083.0
2024-03-06 09:30:00,33.66,33.76,32.92,33.49,597943.0,31.9566,32.0515,31.254,31.7952,597943.0
2024-03-06 10:00:00,33.48,33.74,33.34,33.43,337835.0,31.7857,32.0325,31.6528,31.7382,337835.0
2024-03-06 10:30:00,33.44,33.56,33.37,33.49,283216.0,31.7477,31.8616,31.6813,31.7952,283216.0
2024-03-06 11:00:00,33.48,33.7,33.45,33.69,249092.0,31.7857,31.9946,31.7572,31.9851,249092.0
2024-03-06 11:30:00,33.7,33.7,33.09,33.11,433219.0,31.9946,31.9946,31.4154,31.4344,433219.0
2024-03-06 12:00:00,33.12,33.25,32.87,33.25,503098.0,31.4439,31.5673,31.2066,31.5673,503098.0
2024-03-06 12:30:00,33.25,33.34,33.19,33.3,301822.0,31.5673,31.6528,31.5104,31.6148,301822.0
2024-03-06 13:00:00,33.3,33.4,33.27,33.39,189575.0,31.6148,31.7097,31.5863,31.7002,189575.0
2024-03-06 13:30:00,33.39,33.39,33.2,33.34,257265.0,31.7002,31.7002,31.5199,31.6528,257265.0
2024-03-06 14:00:00,33.34,33.82,33.08,33.81,751914.0,31.6528,32.1085,31.4059,32.099,751914.0
2024-03-06 14:30:00,33.81,33.99,33.55,33.65,372706.0,32.099,32.2699,31.8521,31.9471,372706.0
2024-03-06 15:00:00,33.63,33.76,33.53,33.64,278586.0,31.9281,32.0515,31.8332,31.9376,278586.0
2024-03-06 15:30:00,33.64,33.73,33.28,33.55,1203350.0,31.9376,32.023,31.5958,31.8521,1203350.0
2024-03-07 09:30:00,33.85,34.32,33.8,34.22,487090.0,32.137,32.5832,32.0895,32.4882,487090.0
2024-03-07 10:00:00,34.21,34.23,33.97,34.19,343858.0,32.4787,32.4977,32.2509,32.4598,343858.0
2024-03-07 10:30:00,34.19,34.29,34.06,34.19,268439.0,32.4598,32.5547,32.3363,32.4598,268439.0
2024-03-07 11:00:00,34.19,34.21,33.92,34.02,380848.0,32.4598,32.4787,32.2034,32.2984,380848.0
2024-03-07 11:30:00,34.02,34.03,33.84,33.86,368827.0,32.2984,32.3079,32.1275,32.1465,368827.0
2024-03-07 12:00:00,33.87,33.87,33.61,33.62,151723.0,32.156,32.156,31.9091,31.9186,151723.0
2024-03-07 12:30:00,33.62,33.82,33.57,33.8,186731.0,31.9186,32.1085,31.8711,32.0895,186731.0
2024-03-07 13:00:00,33.8,34.01,33.77,33.99,347294.0,32.0895,32.2889,32.061,32.2699,347294.0
2024-03-07 13:30:00,33.99,34.0,33.82,33.82,179295.0,32.2699,32.2794,32.1085,32.1085,179295.0
2024-03-07 14:00:00,33.83,33.87,33.78,33.8,223360.0,32.118,32.156,32.0705,32.0895,223360.0
2024-03-07 14:30:00,33.8,33.9,33.78,33.88,214890.0,32.0895,32.1844,32.0705,32.1654,214890.0
2024-03-07 15:00:00,33.87,33.89,33.79,33.84,254624.0,32.156,32.1749,32.08,32.1275,254624.0
2024-03-07 15:30:00,33.85,34.03,33.81,33.87,918382.0,32.137,32.3079,32.099,32.156,918382.0
2024-03-08 09:30:00,34.39,34.79,34.29,34.39,414723.0,32.6496,33.0294,32.5547,32.6496,414723.0
2024-03-08 10:00:00,34.39,34.53,34.32,34.36,233339.0,32.6496,32.7826,32.5832,32.6212,233339.0
2024-03-08 10:30:00,34.38,34.59,34.28,34.45,350972.0,32.6401,32.8395,32.5452,32.7066,350972.0
2024-03-08 11:00:00,34.44,34.48,34.24,34.25,408170.0,32.6971,32.7351,32.5072,32.5167,408170.0
2024-03-08 11:30:00,34.25,34.41,34.15,34.35,283810.0,32.5167,32.6686,32.4218,32.6117,283810.0
2024-03-08 12:00:00,34.34,34.51,34.26,34.33,405478.0,32.6022,32.7636,32.5262,32.5927,405478.0
2024-03-08 12:30:00,34.33,34.47,34.15,34.23,319777.0,32.5927,32.7256,32.4218,32.4977,319777.0
2024-03-08 13:00:00,34.23,34.44,34.15,34.39,421254.0,32.4977,32.6971,32.4218,32.6496,421254.0
2024-03-08 13:30:00,34.38,34.4,34.27,34.28,340421.0,32.6401,32.6591,32.5357,32.5452,340421.0
2024-03-08 14:00:00,34.28,34.48,34.25,34.47,252616.0,32.5452,32.7351,32.5167,32.7256,252616.0
2024-03-08 14:30:00,34.48,34.52,34.38,34.39,364754.0,32.7351,32.7731,32.6401,32.6496,364754.0
2024-03-08 15:00:00,34.39,34.46,34.29,34.39,252266.0,32.6496,32.7161,32.5547,32.6496,252266.0
2024-03-08 15:30:00,34.38,34.54,34.31,34.32,839833.0,32.6401,32.792,32.5737,32.5832,839833.0
2024-03-11 09:30:00,34.01,34.61,33.99,34.2,321719.0,32.2889,32.8585,32.2699,32.4693,321719.0
2024-03-11 10:00:00,34.2,34.22,34.05,34.15,222509.0,32.4693,32.4882,32.3268,32.4218,222509.0
2024-03-11 10:30:00,34.14,34.25,33.95,34.1,203129.0,32.4123,32.5167,32.2319,32.3743,203129.0
2024-03-11 11:00:00,34.1,34.13,33.93,33.94,255078.0,32.3743,32.4028,32.2129,32.2224,255078.0
2024-03-11 11:30:00,33.93,34.01,33.85,33.87,208702.0,32.2129,32.2889,32.137,32.156,208702.0
2024-03-11 12:00:00,33.87,34.07,33.83,34.01,217780.0,32.156,32.3458,32.118,32.2889,217780.0
2024-03-11 12:30:00,34.01,34.06,33.94,34.02,421113.0,32.2889,32.3363,32.2224,32.2984,421113.0
2024-03-11 13:00:00,34.03,34.15,34.0,34.14,159470.0,32.3079,32.4218,32.2794,32.4123,159470.0
2024-03-11 13:30:00,34.14,34.14,33.95,34.02,147230.0,32.4123,32.4123,32.2319,32.2984,147230.0
2024-03-11 14:00:00,34.02,34.06,33.92,34.02,135140.0,32.2984,32.3363,32.2034,32.2984,135140.0
2024-03-11 14:30:00,34.02,34.15,34.02,34.15,109381.0,32.2984,32.4218,32.2984,32.4218,109381.0
2024-03-11 15:00:00,34.15,34.26,34.14,34.18,296062.0,32.4218,32.5262,32.4123,32.4503,296062.0
2024-03-11 15:30:00,34.18,34.39,34.16,34.25,921264.0,32.4503,32.6496,32.4313,32.5167,921264.0
2024-03-12 09:30:00,34.24,34.44,33.9,34.15,315587.0,32.5072,32.6971,32.1844,32.4218,315587.0
2024-03-12 10:00:00,34.16,34.19,33.98,34.17,144791.0,32.4313,32.4598,32.2604,32.4408,144791.0
2024-03-12 10:30:00,34.16,34.32,34.07,34.31,183857.0,32.4313,32.5832,32.3458,32.5737,183857.0
2024-03-12 11:00:00,34.31,34.32,34.21,34.22,287824.0,32.5737,32.5832,32.4787,32.4882,287824.0
2024-03-12 11:30:00,34.22,34.28,34.05,34.25,137480.0,32.4882,32.5452,32.3268,32.5167,137480.0
2024-03-12 12:00:00,34.25,34.26,34.03,34.05,169631.0,32.5167,32.5262,32.3079,32.3268,169631.0
2024-03-12 12:30:00,34.05,34.08,33.93,34.04,235653.0,32.3268,32.3553,32.2129,32.3174,235653.0
2024-03-12 13:00:00,34.05,34.06,33.77,33.89,201132.0,32.3268,32.3363,32.061,32.1749,201132.0
2024-03-12 13:30:00,33.9,33.95,33.86,33.91,73913.0,32.1844,32.2319,32.1465,32.1939,73913.0
2024-03-12 14:00:00,33.91,33.94,33.78,33.83,129138.0,32.1939,32.2224,32.0705,32.118,129138.0
2024-03-12 14:30:00,33.84,33.97,33.78,33.95,133485.0,32.1275,32.2509,32.0705,32.2319,133485.0
2024-03-12 15:00:00,33.95,34.03,33.92,34.02,147399.0,32.2319,32.3079,32.2034,32.2984,147399.0
2024-03-12 15:30:00,34.02,34.05,33.88,34.03,598546.0,32.2984,32.3268,32.1654,32.3079,598546.0
2024-03-13 09:30:00,34.13,34.61,34.1,34.45,246189.0,32.4028,32.8585,32.3743,32.7066,246189.0
2024-03-13 10:00:00,34.46,34.64,34.41,34.48,200176.0,32.7161,32.887,32.6686,32.7351,200176.0
2024-03-13 10:30:00,34.48,34.53,34.35,34.47,190193.0,32.7351,32.7826,32.6117,32.7256,190193.0
2024-03-13 11:00:00,34.47,34.48,34.39,34.41,100835.0,32.7256,32.7351,32.6496,32.6686,100835.0
2024-03-13 11:30:00,34.4,34.54,34.37,34.52,109417.0,32.6591,32.792,32.6307,32.7731,109417.0
2024-03-13 12:00:00,34.51,34.52,34.35,34.38,66204.0,32.7636,32.7731,32.6117,32.6401,66204.0
2024-03-13 12:30:00,34.38,34.4,34.23,34.26,120668.0,32.6401,32.6591,32.4977,32.5262,120668.0
2024-03-13 13:00:00,34.27,34.34,34.19,34.26,118521.0,32.5357,32.6022,32.4598,32.5262,118521.0
2024-03-13 13:30:00,34.27,34.29,34.2,34.26,130091.0,32.5357,32.5547,32.4693,32.5262,130091.0
2024-03-13 14:00:00,34.26,34.31,34.22,34.27,97278.0,32.5262,32.5737,32.4882,32.5357,97278.0
2024-03-13 14:30:00,34.27,34.29,34.16,34.16,85711.0,32.5357,32.5547,32.4313,32.4313,85711.0
2024-03-13 15:00:00,34.16,34.25,34.04,34.1,134559.0,32.4313,32.5167,32.3174,32.3743,134559.0
2024-03-13 15:30:00,34.11,34.31,34.1,34.31,444579.0,32.3838,32.5737,32.3743,32.5737,444579.0
2024-03-14 09:30:00,33.98,34.21,33.68,33.78,248380.0,32.2604,32.4787,31.9756,32.0705,248380.0
2024-03-14 10:00:00,33.8,33.9,33.49,33.5,334586.0,32.0895,32.1844,31.7952,31.8047,334586.0
2024-03-14 10:30:00,33.51,33.69,33.51,33.67,126039.0,31.8142,31.9851,31.8142,31.9661,126039.0
2024-03-14 11:00:00,33.67,33.7,33.61,33.7,126448.0,31.9661,31.9946,31.9091,31.9946,126448.0
2024-03-14 11:30:00,33.7,33.72,33.6,33.7,180981.0,31.9946,32.0135,31.8996,31.9946,180981.0
2024-03-14 12:00:00,33.7,33.74,33.45,33.51,163004.0,31.9946,32.0325,31.7572,31.8142,163004.0
2024-03-14 12:30:00,33.51,33.56,33.4,33.47,154026.0,31.8142,31.8616,31.7097,31.7762,154026.0
2024-03-14 13:00:00,33.47,33.52,33.27,33.27,156919.0,31.7762,31.8237,31.5863,31.5863,156919.0
2024-03-14 13:30:00,33.27,33.41,33.2,33.34,205335.0,31.5863,31.7192,31.5199,31.6528,205335.0
2024-03-14 14:00:00,33.34,33.35,33.16,33.2,227092.0,31.6528,31.6623,31.4819,31.5199,227092.0
2024-03-14 14:30:00,33.19,33.3,33.12,33.22,187927.0,31.5104,31.6148,31.4439,31.5388,187927.0
2024-03-14 15:00:00,33.21,33.21,32.93,33.05,222218.0,31.5294,31.5294,31.2635,31.3775,222218.0
2024-03-14 15:30:00,33.05,33.18,32.97,33.18,889242.0,31.3775,31.5009,31.3015,31.5009,889242.0
2024-03-15 09:30:00,32.94,33.58,32.94,33.54,680396.0,31.273,31.8806,31.273,31.8427,680396.0
2024-03-15 10:00:00,33.52,33.71,33.41,33.55,215626.0,31.8237,32.0041,31.7192,31.8521,215626.0
2024-03-15 10:30:00,33.54,33.64,33.49,33.52,169865.0,31.8427,31.9376,31.7952,31.8237,169865.0
2024-03-15 11:00:00,33.54,33.58,33.44,33.55,148363.0,31.8427,31.8806,31.7477,31.8521,148363.0
2024-03-15 11:30:00,33.55,33.58,33.45,33.54,100067.0,31.8521,31.8806,31.7572,31.8427,100067.0
2024-03-15 12:00:00,33.54,33.57,33.44,33.46,134808.0,31.8427,31.8711,31.7477,31.7667,134808.0
2024-03-15 12:30:00,33.46,33.46,33.27,33.4,207840.0,31.7667,31.7667,31.5863,31.7097,207840.0
2024-03-15 13:00:00,33.4,33.45,33.36,33.37,106091.0,31.7097,31.7572,31.6718,31.6813,106091.0
2024-03-15 13:30:00,33.37,33.46,33.27,33.45,163911.0,31.6813,31.7667,31.5863,31.7572,163911.0
2024-03-15 14:00:00,33.45,33.45,33.28,33.41,173836.0,31.7572,31.7572,31.5958,31.7192,173836.0
2024-03-15 14:30:00,33.4,33.57,33.36,33.57,239802.0,31.7097,31.8711,31.6718,31.8711,239802.0
2024-03-15 15:00:00,33.57,33.59,33.46,33.48,312498.0,31.8711,31.8901,31.7667,31.7857,312498.0
2024-03-15 15:30:00,33.47,33.52,33.22,33.49,1295182.0,31.7762,31.8237,31.5388,31.7952,1295182.0
2024-03-18 09:30:00,33.53,33.7,33.07,33.44,313191.0,31.8332,31.9946,31.3964,31.7477,313191.0
2024-03-18 10:00:00,33.45,33.49,33.33,33.34,151618.0,31.7572,31.7952,31.6433,31.6528,151618.0
2024-03-18 10:30:00,33.34,33.38,33.22,33.27,166983.0,31.6528,31.6908,31.5388,31.5863,166983.0
2024-03-18 11:00:00,33.27,33.48,33.22,33.43,135740.0,31.5863,31.7857,31.5388,31.7382,135740.0
2024-03-18 11:30:00,33.43,33.54,33.37,33.52,106413.0,31.7382,31.8427,31.6813,31.8237,106413.0
2024-03-18 12:00:00,33.53,33.55,33.44,33.45,95381.0,31.8332,31.8521,31.7477,31.7572,95381.0
2024-03-18 12:30:00,33.45,33.6,33.45,33.58,74842.0,31.7572,31.8996,31.7572,31.8806,74842.0
2024-03-18 13:00:00,33.58,33.63,33.57,33.62,79419.0,31.8806,31.9281,31.8711,31.9186,79419.0
2024-03-18 13:30:00,33.62,33.65,33.56,33.65,84751.0,31.9186,31.9471,31.8616,31.9471,84751.0
2024-03-18 14:00:00,33.65,33.68,33.57,33.63,93889.0,31.9471,31.9756,31.8711,31.9281,93889.0
2024-03-18 14:30:00,33.63,33.72,33.61,33.67,106189.0,31.9281,32.0135,31.9091,31.9661,106189.0
2024-03-18 15:00:00,33.66,33.72,33.6,33.66,143234.0,31.9566,32.0135,31.8996,31.9566,143234.0
2024-03-18 15:30:00,33.65,33.74,33.54,33.68,525027.0,31.9471,32.0325,31.8427,31.9756,525027.0
2024-03-19 09:30:00,33.55,34.02,33.5,33.54,237101.0,31.8521,32.2984,31.8047,31.8427,237101.0
2024-03-19 10:00:00,33.53,33.55,33.43,33.51,120178.0,31.8332,31.8521,31.7382,31.8142,120178.0
2024-03-19 10:30:00,33.52,33.61,33.49,33.58,121542.0,31.8237,31.9091,31.7952,31.8806,121542.0
2024-03-19 11:00:00,33.56,33.75,33.54,33.7,108656.0,31.8616,32.042,31.8427,31.9946,108656.0
2024-03-19 11:30:00,33.69,33.75,33.67,33.69,125227.0,31.9851,32.042,31.9661,31.9851,125227.0
2024-03-19 12:00:00,33.68,33.74,33.61,33.65,150413.0,31.9756,32.0325,31.9091,31.9471,150413.0
2024-03-19 12:30:00,33.66,33.73,33.63,33.64,150722.0,31.9566,32.023,31.9281,31.9376,150722.0
2024-03-19 13:00:00,33.64,33.72,33.59,33.7,126347.0,31.9376,32.0135,31.8901,31.9946,126347.0
2024-03-19 13:30:00,33.7,33.76,33.64,33.66,144163.0,31.9946,32.0515,31.9376,31.9566,144163.0
2024-03-19 14:00:00,33.66,33.68,33.53,33.58,137976.0,31.9566,31.9756,31.8332,31.8806,137976.0
2024-03-19 14:30:00,33.58,33.64,33.54,33.64,170919.0,31.8806,31.9376,31.8427,31.9376,170919.0
2024-03-19 15:00:00,33.64,33.68,33.56,33.57,156221.0,31.9376,31.9756,31.8616,31.8711,156221.0
2024-03-19 15:30:00,33.56,33.61,33.49,33.51,859107.0,31.8616,31.9091,31.7952,31.8142,859107.0
2024-03-20 09:30:00,33.27,33.71,33.23,33.7,171634.0,31.5863,32.0041,31.5483,31.9946,171634.0
2024-03-20 10:00:00,33.69,33.79,33.63,33.79,110523.0,31.9851,32.08,31.9281,32.08,110523.0
2024-03-20 10:30:00,33.79,33.86,33.72,33.76,107598.0,32.08,32.1465,32.0135,32.0515,107598.0
2024-03-20 11:00:00,33.76,33.82,33.73,33.8,95319.0,32.0515,32.1085,32.023,32.0895,95319.0
2024-03-20 11:30:00,33.8,33.82,33.72,33.77,89653.0,32.0895,32.1085,32.0135,32.061,89653.0
2024-03-20 12:00:00,33.77,33.82,33.73,33.77,72605.0,32.061,32.1085,32.023,32.061,72605.0
2024-03-20 12:30:00,33.76,33.77,33.71,33.74,53731.0,32.0515,32.061,32.0041,32.0325,53731.0
2024-03-20 13:00:00,33.75,33.76,33.71,33.73,46750.0,32.042,32.0515,32.0041,32.023,46750.0
2024-03-20 13:30:00,33.73,33.75,33.68,33.72,90996.0,32.023,32.042,31.9756,32.0135,90996.0
2024-03-20 14:00:00,33.71,34.11,33.71,34.04,298313.0,32.0041,32.3838,32.0041,32.3174,298313.0
2024-03-20 14:30:00,34.04,34.62,33.93,34.51,405359.0,32.3174,32.868,32.2129,32.7636,405359.0
2024-03-20 15:00:00,34.52,34.85,34.5,34.81,354246.0,32.7731,33.0864,32.7541,33.0484,354246.0
2024-03-20 15:30:00,34.82,34.95,34.76,34.86,955033.0,33.0579,33.1813,33.0009,33.0959,955033.0
2024-03-21 09:30:00,35.0,36.0,34.91,35.53,565206.0,33.2288,34.1782,33.1433,33.7319,565206.0
2024-03-21 10:00:00,35.52,35.56,35.36,35.45,197958.0,33.7225,33.7604,33.5706,33.656,197958.0
2024-03-21 10:30:00,35.45,35.53,35.36,35.48,134783.0,33.656,33.7319,33.5706,33.6845,134783.0
2024-03-21 11:00:00,35.48,35.48,35.3,35.39,189847.0,33.6845,33.6845,33.5136,33.599,189847.0
2024-03-21 11:30:00,35.39,35.63,35.35,35.54,220629.0,33.599,33.8269,33.5611,33.7414,220629.0
2024-03-21 12:00:00,35.54,35.66,35.49,35.6,128795.0,33.7414,33.8554,33.694,33.7984,128795.0
2024-03-21 12:30:00,35.59,35.61,35.48,35.57,151786.0,33.7889,33.8079,33.6845,33.7699,151786.0
2024-03-21 13:00:00,35.57,35.6,35.5,35.54,96871.0,33.7699,33.7984,33.7035,33.7414,96871.0
2024-03-21 13:30:00,35.54,35.58,35.48,35.51,133294.0,33.7414,33.7794,33.6845,33.713,133294.0
2024-03-21 14:00:00,35.51,35.64,35.49,35.59,156791.0,33.713,33.8364,33.694,33.7889,156791.0
2024-03-21 14:30:00,35.58,35.74,35.58,35.69,155713.0,33.7794,33.9313,33.7794,33.8839,155713.0
2024-03-21 15:00:00,35.69,35.86,35.68,35.85,207120.0,33.8839,34.0452,33.8744,34.0358,207120.0
2024-03-21 15:30:00,35.84,35.89,35.69,35.7,776699.0,34.0263,34.0737,33.8839,33.8933,776699.0
2024-03-22 09:30:00,35.85,36.18,35.6,35.66,440605.0,34.0358,34.3491,33.7984,33.8554,440605.0
2024-03-22 10:00:00,35.66,35.7,35.37,35.4,268535.0,33.8554,33.8933,33.58,33.6085,268535.0
2024-03-22 10:30:00,35.4,35.5,35.3,35.39,172348.0,33.6085,33.7035,33.5136,33.599,172348.0
2024-03-22 11:00:00,35.41,35.45,35.36,35.44,86725.0,33.618,33.656,33.5706,33.6465,86725.0
2024-03-22 11:30:00,35.44,35.54,35.34,35.48,216076.0,33.6465,33.7414,33.5516,33.6845,216076.0
2024-03-22 12:00:00,35.48,35.49,35.36,35.45,168173.0,33.6845,33.694,33.5706,33.656,168173.0
2024-03-22 12:30:00,35.45,35.5,35.37,35.46,210168.0,33.656,33.7035,33.58,33.6655,210168.0
2024-03-22 13:00:00,35.46,35.47,35.34,35.41,125100.0,33.6655,33.675,33.5516,33.618,125100.0
2024-03-22 13:30:00,35.4,35.44,35.33,35.34,85627.0,33.6085,33.6465,33.5421,33.5516,85627.0
2024-03-22 14:00:00,35.33,35.33,35.24,35.32,148978.0,33.5421,33.5421,33.4566,33.5326,148978.0
2024-03-22 14:30:00,35.32,35.38,35.27,35.38,72108.0,33.5326,33.5895,33.4851,33.5895,72108.0
2024-03-22 15:00:00,35.37,35.37,35.21,35.32,119179.0,33.58,33.58,33.4281,33.5326,119179.0
2024-03-22 15:30:00,35.33,35.36,35.15,35.15,500572.0,33.5421,33.5706,33.3712,33.3712,500572.0
2024-03-25 09:30:00,35.18,35.76,35.18,35.53,162284.0,33.3997,33.9503,33.3997,33.7319,162284.0
2024-03-25 10:00:00,35.53,35.56,35.43,35.45,101063.0,33.7319,33.7604,33.637,33.656,101063.0
2024-03-25 10:30:00,35.47,35.52,35.36,35.5,129663.0,33.675,33.7225,33.5706,33.7035,129663.0
2024-03-25 11:00:00,35.52,35.53,35.43,35.52,80999.0,33.7225,33.7319,33.637,33.7225,80999.0
2024-03-25 11:30:00,35.51,35.52,35.36,35.41,83065.0,33.713,33.7225,33.5706,33.618,83065.0
2024-03-25 12:00:00,35.41,35.45,35.36,35.45,72191.0,33.618,33.656,33.5706,33.656,72191.0
2024-03-25 12:30:00,35.45,35.51,35.38,35.41,72262.0,33.656,33.713,33.5895,33.618,72262.0
2024-03-25 13:00:00,35.41,35.43,35.29,35.32,75776.0,33.618,33.637,33.5041,33.5326,75776.0
2024-03-25 13:30:00,35.32,35.39,35.31,35.38,67187.0,33.5326,33.599,33.5231,33.5895,67187.0
2024-03-25 14:00:00,35.38,35.43,35.33,35.41,75844.0,33.5895,33.637,33.5421,33.618,75844.0
2024-03-25 14:30:00,35.41,35.41,35.3,35.33,77515.0,33.618,33.618,33.5136,33.5421,77515.0
2024-03-25 15:00:00,35.32,35.34,35.16,35.2,119374.0,33.5326,33.5516,33.3807,33.4186,119374.0
2024-03-25 15:30:00,35.2,35.3,35.17,35.29,518913.0,33.4186,33.5136,33.3902,33.5041,518913.0
2024-03-26 09:30:00,35.62,35.67,35.23,35.24,123098.0,33.8174,33.8649,33.4471,33.4566,123098.0
2024-03-26 10:00:00,35.25,35.26,35.01,35.09,297538.0,33.4661,33.4756,33.2383,33.3142,297538.0
2024-03-26 10:30:00,35.09,35.18,35.07,35.12,107623.0,33.3142,33.3997,33.2952,33.3427,107623.0
2024-03-26 11:00:00,35.12,35.13,34.92,34.96,138960.0,33.3427,33.3522,33.1528,33.1908,138960.0
2024-03-26 11:30:00,34.95,34.98,34.84,34.92,350596.0,33.1813,33.2098,33.0769,33.1528,350596.0
2024-03-26 12:00:00,34.91,35.0,34.84,34.97,173924.0,33.1433,33.2288,33.0769,33.2003,173924.0
2024-03-26 12:30:00,34.97,35.06,34.96,34.98,218665.0,33.2003,33.2857,33.1908,33.2098,218665.0
2024-03-26 13:00:00,34.98,35.01,34.87,34.88,179922.0,33.2098,33.2383,33.1053,33.1148,179922.0
2024-03-26 13:30:00,34.88,34.96,34.87,34.91,287676.0,33.1148,33.1908,33.1053,33.1433,287676.0
2024-03-26 14:00:00,34.92,34.99,34.91,34.97,127441.0,33.1528,33.2193,33.1433,33.2003,127441.0
2024-03-26 14:30:00,34.97,35.01,34.94,34.97,166630.0,33.2003,33.2383,33.1718,33.2003,166630.0
2024-03-26 15:00:00,34.97,34.99,34.92,34.96,139689.0,33.2003,33.2193,33.1528,33.1908,139689.0
2024-03-26 15:30:00,34.96,34.97,34.81,34.82,689199.0,33.1908,33.2003,33.0484,33.0579,689199.0
2024-03-27 09:30:00,34.95,35.48,34.9,35.3,201553.0,33.1813,33.6845,33.1338,33.5136,201553.0
2024-03-27 10:00:00,35.31,35.39,35.2,35.25,299695.0,33.5231,33.599,33.4186,33.4661,299695.0
2024-03-27 10:30:00,35.26,35.34,35.17,35.22,180736.0,33.4756,33.5516,33.3902,33.4376,180736.0
2024-03-27 11:00:00,35.22,35.31,35.18,35.27,118952.0,33.4376,33.5231,33.3997,33.4851,118952.0
2024-03-27 11:30:00,35.27,35.33,35.22,35.28,127246.0,33.4851,33.5421,33.4376,33.4946,127246.0
2024-03-27 12:00:00,35.27,35.32,35.21,35.3,86748.0,33.4851,33.5326,33.4281,33.5136,86748.0
2024-03-27 12:30:00,35.3,35.47,35.29,35.44,183962.0,33.5136,33.675,33.5041,33.6465,183962.0
2024-03-27 13:00:00,35.44,35.47,35.38,35.39,73268.0,33.6465,33.675,33.5895,33.599,73268.0
2024-03-27 13:30:00,35.39,35.39,35.31,35.34,77198.0,33.599,33.599,33.5231,33.5516,77198.0
2024-03-27 14:00:00,35.35,35.4,35.31,35.4,85136.0,33.5611,33.6085,33.5231,33.6085,85136.0
2024-03-27 14:30:00,35.4,35.45,35.35,35.37,291891.0,33.6085,33.656,33.5611,33.58,291891.0
2024-03-27 15:00:00,35.36,35.51,35.34,35.51,180441.0,33.5706,33.713,33.5516,33.713,180441.0
2024-03-27 15:30:00,35.51,35.86,35.49,35.84,638707.0,33.713,34.0452,33.694,34.0263,638707.0
2024-03-28 09:30:00,35.9,36.18,35.68,35.76,174580.0,34.0832,34.3491,33.8744,33.9503,174580.0
2024-03-28 10:00:00,35.76,36.01,35.71,35.91,203930.0,33.9503,34.1877,33.9028,34.0927,203930.0
2024-03-28 10:30:00,35.91,35.99,35.86,35.92,98936.0,34.0927,34.1687,34.0452,34.1022,98936.0
2024-03-28 11:00:00,35.93,36.0,35.89,35.98,71633.0,34.1117,34.1782,34.0737,34.1592,71633.0
2024-03-28 11:30:00,35.97,36.11,35.96,36.07,98055.0,34.1497,34.2826,34.1402,34.2446,98055.0
2024-03-28 12:00:00,36.07,36.14,36.05,36.09,98127.0,34.2446,34.3111,34.2256,34.2636,98127.0
2024-03-28 12:30:00,36.09,36.13,36.04,36.09,169061.0,34.2636,34.3016,34.2161,34.2636,169061.0
2024-03-28 13:00:00,36.08,36.13,36.04,36.05,120417.0,34.2541,34.3016,34.2161,34.2256,120417.0
2024-03-28 13:30:00,36.04,36.18,36.01,36.16,167408.0,34.2161,34.3491,34.1877,34.3301,167408.0
2024-03-28 14:00:00,36.18,36.24,36.15,36.19,101794.0,34.3491,34.406,34.3206,34.3585,101794.0
2024-03-28 14:30:00,36.18,36.26,36.14,36.25,82725.0,34.3491,34.425,34.3111,34.4155,82725.0
2024-03-28 15:00:00,36.25,36.3,36.19,36.3,119501.0,34.4155,34.463,34.3585,34.463,119501.0
2024-03-28 15:30:00,36.3,36.35,36.12,36.28,636259.0,34.463,34.5105,34.2921,34.444,636259.0
2024-04-01 09:30:00,36.18,36.38,35.85,35.98,197223.0,34.3491,34.5389,34.0358,34.1592,197223.0
2024-04-01 10:00:00,35.98,35.98,35.72,35.84,200556.0,34.1592,34.1592,33.9123,34.0263,200556.0
2024-04-01 10:30:00,35.84,35.9,35.66,35.88,209140.0,34.0263,34.0832,33.8554,34.0642,209140.0
2024-04-01 11:00:00,35.88,35.94,35.78,35.84,130475.0,34.0642,34.1212,33.9693,34.0263,130475.0
2024-04-01 11:30:00,35.84,35.87,35.74,35.75,125561.0,34.0263,34.0547,33.9313,33.9408,125561.0
2024-04-01 12:00:00,35.75,35.89,35.71,35.87,293650.0,33.9408,34.0737,33.9028,34.0547,293650.0
2024-04-01 12:30:00,35.87,35.87,35.73,35.8,131608.0,34.0547,34.0547,33.9218,33.9883,131608.0
2024-04-01 13:00:00,35.79,35.83,35.69,35.7,133204.0,33.9788,34.0168,33.8839,33.8933,133204.0
2024-04-01 13:30:00,35.71,35.81,35.71,35.78,85087.0,33.9028,33.9978,33.9028,33.9693,85087.0
2024-04-01 14:00:00,35.77,35.83,35.77,35.79,192245.0,33.9598,34.0168,33.9598,33.9788,192245.0
2024-04-01 14:30:00,35.79,35.8,35.72,35.74,178333.0,33.9788,33.9883,33.9123,33.9313,178333.0
2024-04-01 15:00:00,35.75,35.77,35.59,35.66,256577.0,33.9408,33.9598,33.7889,33.8554,256577.0
2024-04-01 15:30:00,35.66,35.74,35.61,35.62,704455.0,33.8554,33.9313,33.8079,33.8174,704455.0
2024-04-02 09:30:00,35.3,35.3,34.65,35.04,1211998.0,33.5136,33.5136,32.8965,33.2667,1211998.0
2024-04-02 10:00:00,35.04,35.28,34.94,35.14,692571.0,33.2667,33.4946,33.1718,33.3617,692571.0
2024-04-02 10:30:00,35.14,35.27,35.11,35.26,112583.0,33.3617,33.4851,33.3332,33.4756,112583.0
2024-04-02 11:00:00,35.26,35.37,35.22,35.23,285319.0,33.4756,33.58,33.4376,33.4471,285319.0
2024-04-02 11:30:00,35.22,35.25,35.12,35.23,103576.0,33.4376,33.4661,33.3427,33.4471,103576.0
2024-04-02 12:00:00,35.24,35.28,35.19,35.27,91223.0,33.4566,33.4946,33.4092,33.4851,91223.0
2024-04-02 12:30:00,35.29,35.29,35.13,35.16,111670.0,33.5041,33.5041,33.3522,33.3807,111670.0
2024-04-02 13:00:00,35.17,35.23,35.14,35.16,232916.0,33.3902,33.4471,33.3617,33.3807,232916.0
2024-04-02 13:30:00,35.16,35.22,35.12,35.2,150805.0,33.3807,33.4376,33.3427,33.4186,150805.0
2024-04-02 14:00:00,35.19,35.19,35.09,35.12,125994.0,33.4092,33.4092,33.3142,33.3427,125994.0
2024-04-02 14:30:00,35.12,35.18,35.08,35.09,105423.0,33.3427,33.3997,33.3047,33.3142,105423.0
2024-04-02 15:00:00,35.09,35.18,35.04,35.16,140266.0,33.3142,33.3997,33.2667,33.3807,140266.0
2024-04-02 15:30:00,35.17,35.22,35.04,35.04,610563.0,33.3902,33.4376,33.2667,33.2667,610563.0
2024-04-03 09:30:00,35.04,35.52,35.01,35.19,184116.0,33.2667,33.7225,33.2383,33.4092,184116.0
2024-04-03 10:00:00,35.2,35.38,35.2,35.25,145844.0,33.4186,33.5895,33.4186,33.4661,145844.0
2024-04-03 10:30:00,35.25,35.3,35.12,35.12,234558.0,33.4661,33.5136,33.3427,33.3427,234558.0
2024-04-03 11:00:00,35.13,35.15,34.99,35.03,162802.0,33.3522,33.3712,33.2193,33.2573,162802.0
2024-04-03 11:30:00,35.02,35.04,34.93,34.95,106254.0,33.2478,33.2667,33.1623,33.1813,106254.0
2024-04-03 12:00:00,34.95,35.07,34.94,35.05,117295.0,33.1813,33.2952,33.1718,33.2762,117295.0
2024-04-03 12:30:00,35.04,35.1,34.98,35.05,99661.0,33.2667,33.3237,33.2098,33.2762,99661.0
2024-04-03 13:00:00,35.05,35.08,35.02,35.07,90292.0,33.2762,33.3047,33.2478,33.2952,90292.0
2024-04-03 13:30:00,35.07,35.07,34.97,35.0,166664.0,33.2952,33.2952,33.2003,33.2288,166664.0
2024-04-03 14:00:00,35.0,35.01,34.94,34.98,111257.0,33.2288,33.2383,33.1718,33.2098,111257.0
2024-04-03 14:30:00,34.97,34.97,34.87,34.95,183573.0,33.2003,33.2003,33.1053,33.1813,183573.0
2024-04-03 15:00:00,34.95,35.0,34.77,34.82,262335.0,33.1813,33.2288,33.0104,33.0579,262335.0
2024-04-03 15:30:00,34.82,34.98,34.77,34.89,1620320.0,33.0579,33.2098,33.0104,33.1243,1620320.0
2024-04-04 09:30:00,35.46,35.63,35.18,35.47,334591.0,33.6655,33.8269,33.3997,33.675,334591.0
2024-04-04 10:00:00,35.45,35.54,35.36,35.38,134557.0,33.656,33.7414,33.5706,33.5895,134557.0
2024-04-04 10:30:00,35.38,35.48,35.33,35.33,109599.0,33.5895,33.6845,33.5421,33.5421,109599.0
2024-04-04 11:00:00,35.33,35.35,35.15,35.18,80869.0,33.5421,33.5611,33.3712,33.3997,80869.0
2024-04-04 11:30:00,35.19,35.2,35.13,35.18,76377.0,33.4092,33.4186,33.3522,33.3997,76377.0
2024-04-04 12:00:00,35.18,35.2,35.11,35.12,75552.0,33.3997,33.4186,33.3332,33.3427,75552.0
2024-04-04 12:30:00,35.12,35.18,35.1,35.16,103698.0,33.3427,33.3997,33.3237,33.3807,103698.0
2024-04-04 13:00:00,35.16,35.18,35.09,35.16,120291.0,33.3807,33.3997,33.3142,33.3807,120291.0
2024-04-04 13:30:00,35.15,35.16,35.03,35.03,83514.0,33.3712,33.3807,33.2573,33.2573,83514.0
2024-04-04 14:00:00,35.03,35.03,34.69,34.69,188060.0,33.2573,33.2573,32.9345,32.9345,188060.0
2024-04-04 14:30:00,34.67,34.73,34.46,34.49,194189.0,32.9155,32.9724,32.7161,32.7446,194189.0
2024-04-04 15:00:00,34.49,34.57,34.27,34.27,595933.0,32.7446,32.8205,32.5357,32.5357,595933.0
2024-04-04 15:30:00,34.28,34.32,34.09,34.1,1655525.0,32.5452,32.5832,32.3648,32.3743,1655525.0
2024-04-05 09:30:00,33.93,34.23,33.82,33.97,210815.0,32.2129,32.4977,32.1085,32.2509,210815.0
2024-04-05 10:00:00,33.96,34.02,33.77,33.8,223769.0,32.2414,32.2984,32.061,32.0895,223769.0
2024-04-05 10:30:00,33.8,33.99,33.79,33.98,445299.0,32.0895,32.2699,32.08,32.2604,445299.0
2024-04-05 11:00:00,33.97,33.97,33.79,33.93,188226.0,32.2509,32.2509,32.08,32.2129,188226.0
2024-04-05 11:30:00,33.93,34.01,33.87,33.98,208318.0,32.2129,32.2889,32.156,32.2604,208318.0
2024-04-05 12:00:00,33.99,34.22,33.95,34.12,326494.0,32.2699,32.4882,32.2319,32.3933,326494.0
2024-04-05 12:30:00,34.12,34.12,34.02,34.1,182192.0,32.3933,32.3933,32.2984,32.3743,182192.0
2024-04-05 13:00:00,34.1,34.1,33.91,34.05,167251.0,32.3743,32.3743,32.1939,32.3268,167251.0
2024-04-05 13:30:00,34.05,34.09,33.95,33.98,119243.0,32.3268,32.3648,32.2319,32.2604,119243.0
2024-04-05 14:00:00,33.98,34.09,33.93,33.94,204134.0,32.2604,32.3648,32.2129,32.2224,204134.0
2024-04-05 14:30:00,33.95,34.07,33.94,34.01,299626.0,32.2319,32.3458,32.2224,32.2889,299626.0
2024-04-05 15:00:00,34.01,34.01,33.95,34.0,154485.0,32.2889,32.2889,32.2319,32.2794,154485.0
2024-04-05 15:30:00,34.0,34.1,33.93,33.98,1510030.0,32.2794,32.3743,32.2129,32.2604,1510030.0
2024-04-08 09:30:00,34.21,34.52,34.1,34.34,486359.0,32.4787,32.7731,32.3743,32.6022,486359.0
2024-04-08 10:00:00,34.35,34.5,34.26,34.47,320350.0,32.6117,32.7541,32.5262,32.7256,320350.0
2024-04-08 10:30:00,34.46,34.75,34.42,34.66,204601.0,32.7161,32.9914,32.6781,32.906,204601.0
2024-04-08 11:00:00,34.66,34.71,34.57,34.6,142768.0,32.906,32.9534,32.8205,32.849,142768.0
2024-04-08 11:30:00,34.6,34.62,34.5,34.59,277376.0,32.849,32.868,32.7541,32.8395,277376.0
2024-04-08 12:00:00,34.59,34.7,34.56,34.7,292977.0,32.8395,32.944,32.811,32.944,292977.0
2024-04-08 12:30:00,34.71,34.72,34.6,34.66,564009.0,32.9534,32.9629,32.849,32.906,564009.0
2024-04-08 13:00:00,34.66,34.87,34.55,34.83,1433863.0,32.906,33.1053,32.8015,33.0674,1433863.0
2024-04-08 13:30:00,34.83,34.85,34.75,34.79,320175.0,33.0674,33.0864,32.9914,33.0294,320175.0
2024-04-08 14:00:00,34.82,34.95,34.82,34.94,317276.0,33.0579,33.1813,33.0579,33.1718,317276.0
2024-04-08 14:30:00,34.94,34.99,34.86,34.91,428468.0,33.1718,33.2193,33.0959,33.1433,428468.0
2024-04-08 15:00:00,34.92,34.97,34.88,34.93,357777.0,33.1528,33.2003,33.1148,33.1623,357777.0
2024-04-08 15:30:00,34.92,34.96,34.83,34.95,1415432.0,33.1528,33.1908,33.0674,33.1813,1415432.0
2024-04-09 09:30:00,35.12,35.21,34.65,34.73,235850.0,33.3427,33.4281,32.8965,32.9724,235850.0
2024-04-09 10:00:00,34.73,34.94,34.71,34.81,113752.0,32.9724,33.1718,32.9534,33.0484,113752.0
2024-04-09 10:30:00,34.82,34.82,34.59,34.62,119332.0,33.0579,33.0579,32.8395,32.868,119332.0
2024-04-09 11:00:00,34.62,34.81,34.55,34.75,192982.0,32.868,33.0484,32.8015,32.9914,192982.0
2024-04-09 11:30:00,34.75,34.88,34.71,34.85,89254.0,32.9914,33.1148,32.9534,33.0864,89254.0
2024-04-09 12:00:00,34.86,34.97,34.84,34.88,248527.0,33.0959,33.2003,33.0769,33.1148,248527.0
2024-04-09 12:30:00,34.88,34.96,34.87,34.93,140859.0,33.1148,33.1908,33.1053,33.1623,140859.0
2024-04-09 13:00:00,34.93,35.0,34.89,34.95,93043.0,33.1623,33.2288,33.1243,33.1813,93043.0
2024-04-09 13:30:00,34.95,35.0,34.94,34.95,109806.0,33.1813,33.2288,33.1718,33.1813,109806.0
2024-04-09 14:00:00,34.95,35.03,34.92,34.98,131102.0,33.1813,33.2573,33.1528,33.2098,131102.0
2024-04-09 14:30:00,34.98,35.04,34.94,35.02,135908.0,33.2098,33.2667,33.1718,33.2478,135908.0
2024-04-09 15:00:00,35.02,35.08,34.92,35.08,136207.0,33.2478,33.3047,33.1528,33.3047,136207.0
2024-04-09 15:30:00,35.07,35.1,34.97,34.99,596698.0,33.2952,33.3237,33.2003,33.2193,596698.0
2024-04-10 09:30:00,34.27,34.35,33.44,33.69,399731.0,32.5357,32.6117,31.7477,31.9851,399731.0
2024-04-10 10:00:00,33.7,34.05,33.67,34.0,401694.0,31.9946,32.3268,31.9661,32.2794,401694.0
2024-04-10 10:30:00,34.0,34.15,33.9,33.98,181428.0,32.2794,32.4218,32.1844,32.2604,181428.0
2024-04-10 11:00:00,33.98,34.0,33.75,33.88,221357.0,32.2604,32.2794,32.042,32.1654,221357.0
2024-04-10 11:30:00,33.88,33.89,33.56,33.61,229459.0,32.1654,32.1749,31.8616,31.9091,229459.0
2024-04-10 12:00:00,33.6,33.8,33.55,33.77,274389.0,31.8996,32.0895,31.8521,32.061,274389.0
2024-04-10 12:30:00,33.78,33.78,33.67,33.71,175168.0,32.0705,32.0705,31.9661,32.0041,175168.0
2024-04-10 13:00:00,33.72,33.79,33.39,33.66,219722.0,32.0135,32.08,31.7002,31.9566,219722.0
2024-04-10 13:30:00,33.66,33.75,33.47,33.64,198470.0,31.9566,32.042,31.7762,31.9376,198470.0
2024-04-10 14:00:00,33.65,33.71,33.47,33.48,190135.0,31.9471,32.0041,31.7762,31.7857,190135.0
2024-04-10 14:30:00,33.48,33.58,33.44,33.45,173728.0,31.7857,31.8806,31.7477,31.7572,173728.0
2024-04-10 15:00:00,33.45,33.79,33.43,33.73,200050.0,31.7572,32.08,31.7382,32.023,200050.0
2024-04-10 15:30:00,33.73,33.86,33.7,33.8,768941.0,32.023,32.1465,31.9946,32.0895,768941.0
2024-04-11 09:30:00,33.92,34.02,33.57,33.63,160773.0,32.2034,32.2984,31.8711,31.9281,160773.0
2024-04-11 10:00:00,33.62,33.65,33.02,33.02,285073.0,31.9186,31.9471,31.349,31.349,285073.0
2024-04-11 10:30:00,33.02,33.32,33.0,33.2,288387.0,31.349,31.6338,31.33,31.5199,288387.0
2024-04-11 11:00:00,33.21,33.41,33.11,33.39,221546.0,31.5294,31.7192,31.4344,31.7002,221546.0
2024-04-11 11:30:00,33.39,33.55,33.32,33.53,103975.0,31.7002,31.8521,31.6338,31.8332,103975.0
2024-04-11 12:00:00,33.54,33.57,33.4,33.44,74549.0,31.8427,31.8711,31.7097,31.7477,74549.0
2024-04-11 12:30:00,33.44,33.51,33.43,33.47,49892.0,31.7477,31.8142,31.7382,31.7762,49892.0
2024-04-11 13:00:00,33.47,33.73,33.42,33.67,131232.0,31.7762,32.023,31.7287,31.9661,131232.0
2024-04-11 13:30:00,33.68,33.68,33.58,33.66,83395.0,31.9756,31.9756,31.8806,31.9566,83395.0
2024-04-11 14:00:00,33.66,33.81,33.65,33.75,105073.0,31.9566,32.099,31.9471,32.042,105073.0
2024-04-11 14:30:00,33.76,33.77,33.64,33.66,80591.0,32.0515,32.061,31.9376,31.9566,80591.0
2024-04-11 15:00:00,33.66,33.72,33.6,33.68,111100.0,31.9566,32.0135,31.8996,31.9756,111100.0
2024-04-11 15:30:00,33.67,33.68,33.53,33.56,614177.0,31.9661,31.9756,31.8332,31.8616,614177.0
2024-04-12 09:30:00,33.07,33.48,32.96,33.37,285067.0,31.3964,31.7857,31.292,31.6813,285067.0
2024-04-12 10:00:00,33.37,33.37,33.16,33.17,149514.0,31.6813,31.6813,31.4819,31.4914,149514.0
2024-04-12 10:30:00,33.17,33.24,33.03,33.11,143541.0,31.4914,31.5578,31.3585,31.4344,143541.0
2024-04-12 11:00:00,33.11,33.23,33.09,33.18,109189.0,31.4344,31.5483,31.4154,31.5009,109189.0
2024-04-12 11:30:00,33.17,33.32,33.17,33.28,97537.0,31.4914,31.6338,31.4914,31.5958,97537.0
2024-04-12 12:00:00,33.29,33.29,33.19,33.25,77387.0,31.6053,31.6053,31.5104,31.5673,77387.0
2024-04-12 12:30:00,33.24,33.26,33.08,33.16,164596.0,31.5578,31.5768,31.4059,31.4819,164596.0
2024-04-12 13:00:00,33.15,33.22,33.06,33.08,93927.0,31.4724,31.5388,31.3869,31.4059,93927.0
2024-04-12 13:30:00,33.07,33.24,33.03,33.2,118413.0,31.3964,31.5578,31.3585,31.5199,118413.0
2024-04-12 14:00:00,33.2,33.25,33.11,33.15,119874.0,31.5199,31.5673,31.4344,31.4724,119874.0
2024-04-12 14:30:00,33.14,33.15,33.02,33.09,100470.0,31.4629,31.4724,31.349,31.4154,100470.0
2024-04-12 15:00:00,33.09,33.12,32.98,33.08,205443.0,31.4154,31.4439,31.311,31.4059,205443.0
2024-04-12 15:30:00,33.08,33.21,33.03,33.14,588094.0,31.4059,31.5294,31.3585,31.4629,588094.0
2024-04-15 09:30:00,33.58,34.12,33.55,33.64,206059.0,31.8806,32.3933,31.8521,31.9376,206059.0
2024-04-15 10:00:00,33.65,33.65,33.2,33.2,254044.0,31.9471,31.9471,31.5199,31.5199,254044.0
2024-04-15 10:30:00,33.19,33.29,33.08,33.14,260757.0,31.5104,31.6053,31.4059,31.4629,260757.0
2024-04-15 11:00:00,33.14,33.24,33.11,33.23,150024.0,31.4629,31.5578,31.4344,31.5483,150024.0
2024-04-15 11:30:00,33.23,33.35,33.23,33.32,87887.0,31.5483,31.6623,31.5483,31.6338,87887.0
2024-04-15 12:00:00,33.33,33.39,33.16,33.18,66982.0,31.6433,31.7002,31.4819,31.5009,66982.0
2024-04-15 12:30:00,33.16,33.19,33.1,33.13,234500.0,31.4819,31.5104,31.4249,31.4534,234500.0
2024-04-15 13:00:00,33.13,33.17,32.79,32.8,232391.0,31.4534,31.4914,31.1306,31.1401,232391.0
2024-04-15 13:30:00,32.8,32.93,32.75,32.88,246184.0,31.1401,31.2635,31.0926,31.2161,246184.0
2024-04-15 14:00:00,32.87,32.92,32.74,32.76,119335.0,31.2066,31.254,31.0831,31.1021,119335.0
2024-04-15 14:30:00,32.75,32.84,32.68,32.75,107378.0,31.0926,31.1781,31.0262,31.0926,107378.0
2024-04-15 15:00:00,32.75,32.83,32.67,32.8,141769.0,31.0926,31.1686,31.0167,31.1401,141769.0
2024-04-15 15:30:00,32.81,33.03,32.78,32.99,523605.0,31.1496,31.3585,31.1211,31.3205,523605.0
2024-04-16 09:30:00,32.75,32.86,32.21,32.31,329985.0,31.0926,31.1971,30.58,30.6749,329985.0
2024-04-16 10:00:00,32.31,32.47,32.2,32.29,265865.0,30.6749,30.8268,30.5705,30.6559,265865.0
2024-04-16 10:30:00,32.29,32.45,32.2,32.28,296015.0,30.6559,30.8078,30.5705,30.6464,296015.0
2024-04-16 11:00:00,32.29,32.36,32.18,32.36,223934.0,30.6559,30.7224,30.5515,30.7224,223934.0
2024-04-16 11:30:00,32.36,32.45,32.26,32.38,151015.0,30.7224,30.8078,30.6274,30.7414,151015.0
2024-04-16 12:00:00,32.39,32.48,32.3,32.42,348763.0,30.7509,30.8363,30.6654,30.7793,348763.0
2024-04-16 12:30:00,32.44,32.47,32.28,32.38,269461.0,30.7983,30.8268,30.6464,30.7414,269461.0
2024-04-16 13:00:00,32.38,32.49,32.3,32.4,121013.0,30.7414,30.8458,30.6654,30.7603,121013.0
2024-04-16 13:30:00,32.4,32.44,32.14,32.33,232076.0,30.7603,30.7983,30.5135,30.6939,232076.0
2024-04-16 14:00:00,32.33,32.48,32.06,32.18,305927.0,30.6939,30.8363,30.4376,30.5515,305927.0
2024-04-16 14:30:00,32.18,32.47,32.17,32.46,258661.0,30.5515,30.8268,30.542,30.8173,258661.0
2024-04-16 15:00:00,32.46,32.51,32.35,32.47,360662.0,30.8173,30.8648,30.7129,30.8268,360662.0
2024-04-16 15:30:00,32.47,32.55,32.27,32.41,1374412.0,30.8268,30.9028,30.6369,30.7698,1374412.0
2024-04-17 09:30:00,33.28,33.69,32.72,33.68,1171308.0,31.5958,31.9851,31.0642,31.9756,1171308.0
2024-04-17 10:00:00,33.68,33.7,33.15,33.44,764292.0,31.9756,31.9946,31.4724,31.7477,764292.0
2024-04-17 10:30:00,33.44,33.48,32.99,33.15,491424.0,31.7477,31.7857,31.3205,31.4724,491424.0
2024-04-17 11:00:00,33.15,33.21,32.82,32.82,245071.0,31.4724,31.5294,31.1591,31.1591,245071.0
2024-04-17 11:30:00,32.8,32.98,32.63,32.79,323196.0,31.1401,31.311,30.9787,31.1306,323196.0
2024-04-17 12:00:00,32.79,32.93,32.66,32.87,241439.0,31.1306,31.2635,31.0072,31.2066,241439.0
2024-04-17 12:30:00,32.86,33.0,32.8,32.93,225917.0,31.1971,31.33,31.1401,31.2635,225917.0
2024-04-17 13:00:00,32.93,33.22,32.88,33.21,144007.0,31.2635,31.5388,31.2161,31.5294,144007.0
2024-04-17 13:30:00,33.21,33.35,33.13,33.32,102731.0,31.5294,31.6623,31.4534,31.6338,102731.0
2024-04-17 14:00:00,33.31,33.36,33.2,33.3,123823.0,31.6243,31.6718,31.5199,31.6148,123823.0
2024-04-17 14:30:00,33.3,33.47,33.19,33.23,153049.0,31.6148,31.7762,31.5104,31.5483,153049.0
2024-04-17 15:00:00,33.23,33.23,33.11,33.13,182756.0,31.5483,31.5483,31.4344,31.4534,182756.0
2024-04-17 15:30:00,33.13,33.24,33.0,33.02,848628.0,31.4534,31.5578,31.33,31.349,848628.0
2024-04-18 09:30:00,33.02,33.43,32.81,32.99,246729.0,31.349,31.7382,31.1496,31.3205,246729.0
2024-04-18 10:00:00,33.0,33.0,32.71,32.94,199636.0,31.33,31.33,31.0547,31.273,199636.0
2024-04-18 10:30:00,32.94,33.26,32.91,33.23,161405.0,31.273,31.5768,31.2445,31.5483,161405.0
2024-04-18 11:00:00,33.24,33.38,33.19,33.26,211616.0,31.5578,31.6908,31.5104,31.5768,211616.0
2024-04-18 11:30:00,33.26,33.29,33.12,33.14,177161.0,31.5768,31.6053,31.4439,31.4629,177161.0
2024-04-18 12:00:00,33.15,33.26,33.02,33.09,269822.0,31.4724,31.5768,31.349,31.4154,269822.0
2024-04-18 12:30:00,33.09,33.11,32.99,33.01,112107.0,31.4154,31.4344,31.3205,31.3395,112107.0
2024-04-18 13:00:00,33.02,33.02,32.84,32.97,145846.0,31.349,31.349,31.1781,31.3015,145846.0
2024-04-18 13:30:00,32.97,32.97,32.8,32.9,189261.0,31.3015,31.3015,31.1401,31.235,189261.0
2024-04-18 14:00:00,32.91,32.91,32.75,32.76,225485.0,31.2445,31.2445,31.0926,31.1021,225485.0
2024-04-18 14:30:00,32.76,32.85,32.65,32.8,218009.0,31.1021,31.1876,30.9977,31.1401,218009.0
2024-04-18 15:00:00,32.8,33.06,32.79,33.01,373501.0,31.1401,31.3869,31.1306,31.3395,373501.0
2024-04-18 15:30:00,33.01,33.07,32.88,32.89,1220049.0,31.3395,31.3964,31.2161,31.2255,1220049.0
2024-04-19 09:30:00,33.02,33.51,32.86,33.47,554353.0,31.349,31.8142,31.1971,31.7762,554353.0
2024-04-19 10:00:00,33.48,33.64,33.38,33.49,1117500.0,31.7857,31.9376,31.6908,31.7952,1117500.0
2024-04-19 10:30:00,33.49,33.61,33.35,33.51,374937.0,31.7952,31.9091,31.6623,31.8142,374937.0
2024-04-19 11:00:00,33.5,33.77,33.46,33.76,200418.0,31.8047,32.061,31.7667,32.0515,200418.0
2024-04-19 11:30:00,33.75,33.81,33.68,33.76,438795.0,32.042,32.099,31.9756,32.0515,438795.0
2024-04-19 12:00:00,33.77,33.91,33.56,33.66,263425.0,32.061,32.1939,31.8616,31.9566,263425.0
2024-04-19 12:30:00,33.64,33.85,33.57,33.83,128660.0,31.9376,32.137,31.8711,32.118,128660.0
2024-04-19 13:00:00,33.82,33.9,33.78,33.79,194133.0,32.1085,32.1844,32.0705,32.08,194133.0
2024-04-19 13:30:00,33.8,33.97,33.77,33.89,181885.0,32.0895,32.2509,32.061,32.1749,181885.0
2024-04-19 14:00:00,33.9,33.91,33.72,33.73,259047.0,32.1844,32.1939,32.0135,32.023,259047.0
2024-04-19 14:30:00,33.73,33.84,33.67,33.8,242756.0,32.023,32.1275,31.9661,32.0895,242756.0
2024-04-19 15:00:00,33.79,33.88,33.71,33.83,406222.0,32.08,32.1654,32.0041,32.118,406222.0
2024-04-19 15:30:00,33.82,34.0,33.71,34.0,1398937.0,32.1085,32.2794,32.0041,32.2794,1398937.0
2024-04-22 09:30:00,34.07,34.21,33.84,34.04,276096.0,32.3458,32.4787,32.1275,32.3174,276096.0
2024-04-22 10:00:00,34.04,34.15,33.99,34.07,171920.0,32.3174,32.4218,32.2699,32.3458,171920.0
2024-04-22 10:30:00,34.08,34.14,33.93,33.94,130507.0,32.3553,32.4123,32.2129,32.2224,130507.0
2024-04-22 11:00:00,33.94,34.09,33.91,34.02,113847.0,32.2224,32.3648,32.1939,32.2984,113847.0
2024-04-22 11:30:00,34.02,34.05,33.93,34.03,111394.0,32.2984,32.3268,32.2129,32.3079,111394.0
2024-04-22 12:00:00,34.03,34.12,34.01,34.09,148081.0,32.3079,32.3933,32.2889,32.3648,148081.0
2024-04-22 12:30:00,34.1,34.34,34.06,34.32,323656.0,32.3743,32.6022,32.3363,32.5832,323656.0
2024-04-22 13:00:00,34.32,34.37,34.25,34.36,154266.0,32.5832,32.6307,32.5167,32.6212,154266.0
2024-04-22 13:30:00,34.35,34.54,34.3,34.49,183854.0,32.6117,32.792,32.5642,32.7446,183854.0
2024-04-22 14:00:00,34.5,34.58,34.47,34.56,145353.0,32.7541,32.83,32.7256,32.811,145353.0
2024-04-22 14:30:00,34.55,34.57,34.4,34.5,149793.0,32.8015,32.8205,32.6591,32.7541,149793.0
2024-04-22 15:00:00,34.5,34.51,34.43,34.49,413549.0,32.7541,32.7636,32.6876,32.7446,413549.0
2024-04-22 15:30:00,34.48,34.56,34.38,34.55,885771.0,32.7351,32.811,32.6401,32.8015,885771.0
2024-04-23 09:30:00,34.5,34.76,34.34,34.76,267956.0,32.7541,33.0009,32.6022,33.0009,267956.0
2024-04-23 10:00:00,34.77,34.9,34.58,34.9,211664.0,33.0104,33.1338,32.83,33.1338,211664.0
2024-04-23 10:30:00,34.9,34.96,34.74,34.95,397902.0,33.1338,33.1908,32.9819,33.1813,397902.0
2024-04-23 11:00:00,34.95,35.01,34.84,34.98,269088.0,33.1813,33.2383,33.0769,33.2098,269088.0
2024-04-23 11:30:00,34.98,35.04,34.92,34.97,138638.0,33.2098,33.2667,33.1528,33.2003,138638.0
2024-04-23 12:00:00,34.98,34.99,34.87,34.93,129185.0,33.2098,33.2193,33.1053,33.1623,129185.0
2024-04-23 12:30:00,34.93,34.99,34.9,34.92,101409.0,33.1623,33.2193,33.1338,33.1528,101409.0
2024-04-23 13:00:00,34.92,35.06,34.87,35.04,193469.0,33.1528,33.2857,33.1053,33.2667,193469.0
2024-04-23 13:30:00,35.05,35.09,34.99,35.07,108829.0,33.2762,33.3142,33.2193,33.2952,108829.0
2024-04-23 14:00:00,35.07,35.07,34.9,34.94,150539.0,33.2952,33.2952,33.1338,33.1718,150539.0
2024-04-23 14:30:00,34.94,34.98,34.82,34.85,114337.0,33.1718,33.2098,33.0579,33.0864,114337.0
2024-04-23 15:00:00,34.84,34.88,34.78,34.8,136647.0,33.0769,33.1148,33.0199,33.0389,136647.0
2024-04-23 15:30:00,34.8,34.98,34.78,34.98,816568.0,33.0389,33.2098,33.0199,33.2098,816568.0
2024-04-24 09:30:00,34.71,35.32,34.69,35.22,455361.0,32.9534,33.5326,32.9345,33.4376,455361.0
2024-04-24 10:00:00,35.22,35.43,35.14,35.39,232581.0,33.4376,33.637,33.3617,33.599,232581.0
2024-04-24 10:30:00,35.38,35.39,35.12,35.15,174446.0,33.5895,33.599,33.3427,33.3712,174446.0
2024-04-24 11:00:00,35.16,35.19,35.03,35.14,166153.0,33.3807,33.4092,33.2573,33.3617,166153.0
2024-04-24 11:30:00,35.13,35.18,35.02,35.11,216203.0,33.3522,33.3997,33.2478,33.3332,216203.0
2024-04-24 12:00:00,35.1,35.21,35.07,35.19,86784.0,33.3237,33.4281,33.2952,33.4092,86784.0
2024-04-24 12:30:00,35.19,35.31,35.14,35.29,115999.0,33.4092,33.5231,33.3617,33.5041,115999.0
2024-04-24 13:00:00,35.29,35.36,35.26,35.33,108923.0,33.5041,33.5706,33.4756,33.5421,108923.0
2024-04-24 13:30:00,35.34,35.42,35.32,35.39,75980.0,33.5516,33.6275,33.5326,33.599,75980.0
2024-04-24 14:00:00,35.38,35.38,35.23,35.26,81612.0,33.5895,33.5895,33.4471,33.4756,81612.0
2024-04-24 14:30:00,35.26,35.37,35.21,35.33,83440.0,33.4756,33.58,33.4281,33.5421,83440.0
2024-04-24 15:00:00,35.33,35.49,35.28,35.48,195189.0,33.5421,33.694,33.4946,33.6845,195189.0
2024-04-24 15:30:00,35.48,35.62,35.43,35.52,998815.0,33.6845,33.8174,33.637,33.7225,998815.0
2024-04-25 09:30:00,35.44,35.61,34.73,34.8,295407.0,33.6465,33.8079,32.9724,33.0389,295407.0
2024-04-25 10:00:00,34.8,34.98,34.64,34.97,198486.0,33.0389,33.2098,32.887,33.2003,198486.0
2024-04-25 10:30:00,34.98,35.03,34.86,34.89,125971.0,33.2098,33.2573,33.0959,33.1243,125971.0
2024-04-25 11:00:00,34.88,34.94,34.81,34.91,159470.0,33.1148,33.1718,33.0484,33.1433,159470.0
2024-04-25 11:30:00,34.91,34.98,34.84,34.98,100660.0,33.1433,33.2098,33.0769,33.2098,100660.0
2024-04-25 12:00:00,34.98,35.01,34.86,34.93,67571.0,33.2098,33.2383,33.0959,33.1623,67571.0
2024-04-25 12:30:00,34.91,34.94,34.84,34.89,63477.0,33.1433,33.1718,33.0769,33.1243,63477.0
2024-04-25 13:00:00,34.89,34.94,34.8,34.89,77305.0,33.1243,33.1718,33.0389,33.1243,77305.0
2024-04-25 13:30:00,34.89,35.09,34.87,35.02,195454.0,33.1243,33.3142,33.1053,33.2478,195454.0
2024-04-25 14:00:00,35.02,35.03,34.82,34.83,56653.0,33.2478,33.2573,33.0579,33.0674,56653.0
2024-04-25 14:30:00,34.83,34.97,34.83,34.94,113815.0,33.0674,33.2003,33.0674,33.1718,113815.0
2024-04-25 15:00:00,34.95,35.18,34.93,35.13,112079.0,33.1813,33.3997,33.1623,33.3522,112079.0
2024-04-25 15:30:00,35.13,35.14,34.96,35.0,637280.0,33.3522,33.3617,33.1908,33.2288,637280.0
2024-04-26 09:30:00,35.37,35.55,35.16,35.49,307222.0,33.58,33.7509,33.3807,33.694,307222.0
2024-04-26 10:00:00,35.49,35.61,35.44,35.52,307507.0,33.694,33.8079,33.6465,33.7225,307507.0
2024-04-26 10:30:00,35.52,35.58,35.3,35.36,115812.0,33.7225,33.7794,33.5136,33.5706,115812.0
2024-04-26 11:00:00,35.36,35.4,35.28,35.36,115388.0,33.5706,33.6085,33.4946,33.5706,115388.0
2024-04-26 11:30:00,35.37,35.44,35.33,35.41,80973.0,33.58,33.6465,33.5421,33.618,80973.0
2024-04-26 12:00:00,35.42,35.47,35.4,35.45,73706.0,33.6275,33.675,33.6085,33.656,73706.0
2024-04-26 12:30:00,35.45,35.51,35.39,35.41,104128.0,33.656,33.713,33.599,33.618,104128.0
2024-04-26 13:00:00,35.41,35.46,35.36,35.41,66052.0,33.618,33.6655,33.5706,33.618,66052.0
2024-04-26 13:30:00,35.38,35.42,35.33,35.34,109826.0,33.5895,33.6275,33.5421,33.5516,109826.0
2024-04-26 14:00:00,35.34,35.45,35.32,35.41,97084.0,33.5516,33.656,33.5326,33.618,97084.0
2024-04-26 14:30:00,35.41,35.46,35.37,35.44,134713.0,33.618,33.6655,33.58,33.6465,134713.0
2024-04-26 15:00:00,35.44,35.46,35.36,35.37,94863.0,33.6465,33.6655,33.5706,33.58,94863.0
2024-04-26 15:30:00,35.37,35.38,35.13,35.13,503719.0,33.58,33.5895,33.3522,33.3522,503719.0
2024-04-29 09:30:00,35.24,35.44,35.08,35.19,412105.0,33.4566,33.6465,33.3047,33.4092,412105.0
2024-04-29 10:00:00,35.2,35.27,35.15,35.18,263177.0,33.4186,33.4851,33.3712,33.3997,263177.0
2024-04-29 10:30:00,35.18,35.28,35.16,35.22,184410.0,33.3997,33.4946,33.3807,33.4376,184410.0
2024-04-29 11:00:00,35.22,35.25,35.14,35.19,99250.0,33.4376,33.4661,33.3617,33.4092,99250.0
2024-04-29 11:30:00,35.18,35.2,35.08,35.13,81076.0,33.3997,33.4186,33.3047,33.3522,81076.0
2024-04-29 12:00:00,35.13,35.18,35.1,35.17,107846.0,33.3522,33.3997,33.3237,33.3902,107846.0
2024-04-29 12:30:00,35.18,35.25,35.13,35.16,63332.0,33.3997,33.4661,33.3522,33.3807,63332.0
2024-04-29 13:00:00,35.16,35.19,35.1,35.12,59903.0,33.3807,33.4092,33.3237,33.3427,59903.0
2024-04-29 13:30:00,35.12,35.23,35.08,35.18,165908.0,33.3427,33.4471,33.3047,33.3997,165908.0
2024-04-29 14:00:00,35.17,35.2,35.14,35.18,99045.0,33.3902,33.4186,33.3617,33.3997,99045.0
2024-04-29 14:30:00,35.17,35.17,35.08,35.12,105655.0,33.3902,33.3902,33.3047,33.3427,105655.0
2024-04-29 15:00:00,35.13,35.13,34.87,34.91,318417.0,33.3522,33.3522,33.1053,33.1433,318417.0
2024-04-29 15:30:00,34.91,35.03,34.88,34.98,604863.0,33.1433,33.2573,33.1148,33.2098,604863.0
2024-04-30 09:30:00,34.3,34.64,34.08,34.43,176254.0,32.9652,33.2919,32.7537,33.0901,176254.0
2024-04-30 10:00:00,34.42,34.59,34.14,34.28,447274.0,33.0805,33.2439,32.8114,32.9459,447274.0
2024-04-30 10:30:00,34.29,34.58,34.26,34.5,205377.0,32.9556,33.2343,32.9267,33.1574,205377.0
2024-04-30 11:00:00,34.5,34.51,34.33,34.42,107587.0,33.1574,33.167,32.994,33.0805,107587.0
2024-04-30 11:30:00,34.43,34.53,34.37,34.46,136629.0,33.0901,33.1862,33.0324,33.1189,136629.0
2024-04-30 12:00:00,34.45,34.53,34.4,34.43,191138.0,33.1093,33.1862,33.0613,33.0901,191138.0
2024-04-30 12:30:00,34.42,34.44,34.34,34.43,183142.0,33.0805,33.0997,33.0036,33.0901,183142.0
2024-04-30 13:00:00,34.43,34.55,34.4,34.54,201543.0,33.0901,33.2054,33.0613,33.1958,201543.0
2024-04-30 13:30:00,34.53,34.6,34.49,34.59,78144.0,33.1862,33.2535,33.1478,33.2439,78144.0
2024-04-30 14:00:00,34.59,34.64,34.47,34.49,69294.0,33.2439,33.2919,33.1285,33.1478,69294.0
2024-04-30 14:30:00,34.48,34.53,34.35,34.4,97439.0,33.1382,33.1862,33.0132,33.0613,97439.0
2024-04-30 15:00:00,34.4,34.49,34.33,34.35,184743.0,33.0613,33.1478,32.994,33.0132,184743.0
2024-04-30 15:30:00,34.35,34.36,34.1,34.1,655458.0,33.0132,33.0228,32.7729,32.7729,655458.0
2024-05-01 09:30:00,34.25,34.7,34.17,34.68,272823.0,32.9171,33.3496,32.8402,33.3304,272823.0
2024-05-01 10:00:00,34.68,34.82,34.58,34.66,184985.0,33.3304,33.4649,33.2343,33.3112,184985.0
2024-05-01 10:30:00,34.65,34.69,34.52,34.68,127596.0,33.3015,33.34,33.1766,33.3304,127596.0
2024-05-01 11:00:00,34.68,34.8,34.66,34.8,161353.0,33.3304,33.4457,33.3112,33.4457,161353.0
2024-05-01 11:30:00,34.79,34.8,34.64,34.77,147803.0,33.4361,33.4457,33.2919,33.4169,147803.0
2024-05-01 12:00:00,34.77,34.82,34.72,34.81,127614.0,33.4169,33.4649,33.3688,33.4553,127614.0
2024-05-01 12:30:00,34.81,34.86,34.75,34.77,155821.0,33.4553,33.5034,33.3976,33.4169,155821.0
2024-05-01 13:00:00,34.77,34.8,34.64,34.73,99807.0,33.4169,33.4457,33.2919,33.3784,99807.0
2024-05-01 13:30:00,34.73,34.78,34.61,34.63,70347.0,33.3784,33.4265,33.2631,33.2823,70347.0
2024-05-01 14:00:00,34.63,34.7,34.45,34.7,249384.0,33.2823,33.3496,33.1093,33.3496,249384.0
2024-05-01 14:30:00,34.7,35.42,34.47,35.33,447851.0,33.3496,34.0416,33.1285,33.9551,447851.0
2024-05-01 15:00:00,35.34,35.43,35.08,35.09,491966.0,33.9647,34.0512,33.7148,33.7244,491966.0
2024-05-01 15:30:00,35.09,35.09,34.64,34.7,762866.0,33.7244,33.7244,33.2919,33.3496,762866.0
2024-05-02 09:30:00,35.06,35.16,34.64,35.02,209586.0,33.6956,33.7917,33.2919,33.6571,209586.0
2024-05-02 10:00:00,35.03,35.05,34.71,34.94,221050.0,33.6668,33.686,33.3592,33.5803,221050.0
2024-05-02 10:30:00,34.94,34.94,34.68,34.86,261739.0,33.5803,33.5803,33.3304,33.5034,261739.0
2024-05-02 11:00:00,34.87,35.02,34.84,34.84,236121.0,33.513,33.6571,33.4841,33.4841,236121.0
2024-05-02 11:30:00,34.84,34.87,34.76,34.82,145542.0,33.4841,33.513,33.4073,33.4649,145542.0
2024-05-02 12:00:00,34.83,34.84,34.7,34.77,101634.0,33.4745,33.4841,33.3496,33.4169,101634.0
2024-05-02 12:30:00,34.77,34.86,34.76,34.83,93852.0,33.4169,33.5034,33.4073,33.4745,93852.0
2024-05-02 13:00:00,34.84,34.86,34.77,34.84,71184.0,33.4841,33.5034,33.4169,33.4841,71184.0
2024-05-02 13:30:00,34.84,34.88,34.78,34.8,87351.0,33.4841,33.5226,33.4265,33.4457,87351.0
2024-05-02 14:00:00,34.8,34.82,34.72,34.77,93376.0,33.4457,33.4649,33.3688,33.4169,93376.0
2024-05-02 14:30:00,34.77,34.9,34.75,34.89,82735.0,33.4169,33.5418,33.3976,33.5322,82735.0
2024-05-02 15:00:00,34.9,35.0,34.85,34.94,95421.0,33.5418,33.6379,33.4938,33.5803,95421.0
2024-05-02 15:30:00,34.93,35.0,34.81,35.0,472320.0,33.5706,33.6379,33.4553,33.6379,472320.0
2024-05-03 09:30:00,35.54,35.77,35.41,35.74,199776.0,34.1569,34.378,34.032,34.3491,199776.0
2024-05-03 10:00:00,35.75,35.83,35.49,35.59,224087.0,34.3587,34.4356,34.1089,34.205,224087.0
2024-05-03 10:30:00,35.59,35.64,35.36,35.37,219164.0,34.205,34.253,33.9839,33.9935,219164.0
2024-05-03 11:00:00,35.37,35.53,35.36,35.47,200818.0,33.9935,34.1473,33.9839,34.0896,200818.0
2024-05-03 11:30:00,35.47,35.5,35.33,35.41,75458.0,34.0896,34.1185,33.9551,34.032,75458.0
2024-05-03 12:00:00,35.41,35.45,35.36,35.4,59054.0,34.032,34.0704,33.9839,34.0224,59054.0
2024-05-03 12:30:00,35.4,35.42,35.35,35.38,63091.0,34.0224,34.0416,33.9743,34.0031,63091.0
2024-05-03 13:00:00,35.39,35.44,35.32,35.34,125084.0,34.0127,34.0608,33.9455,33.9647,125084.0
2024-05-03 13:30:00,35.34,35.46,35.33,35.45,117008.0,33.9647,34.08,33.9551,34.0704,117008.0
2024-05-03 14:00:00,35.45,35.53,35.44,35.48,90351.0,34.0704,34.1473,34.0608,34.0992,90351.0
2024-05-03 14:30:00,35.48,35.52,35.43,35.45,171479.0,34.0992,34.1377,34.0512,34.0704,171479.0
2024-05-03 15:00:00,35.45,35.49,35.37,35.48,139586.0,34.0704,34.1089,33.9935,34.0992,139586.0
2024-05-03 15:30:00,35.48,35.49,35.39,35.39,567022.0,34.0992,34.1089,34.0127,34.0127,567022.0
2024-05-06 09:30:00,35.7,35.8,35.35,35.51,200226.0,34.3107,34.4068,33.9743,34.1281,200226.0
2024-05-06 10:00:00,35.51,35.63,35.45,35.59,113032.0,34.1281,34.2434,34.0704,34.205,113032.0
2024-05-06 10:30:00,35.59,35.66,35.56,35.61,68089.0,34.205,34.2722,34.1761,34.2242,68089.0
2024-05-06 11:00:00,35.62,35.63,35.53,35.55,53889.0,34.2338,34.2434,34.1473,34.1665,53889.0
2024-05-06 11:30:00,35.55,35.65,35.55,35.61,34984.0,34.1665,34.2626,34.1665,34.2242,34984.0
2024-05-06 12:00:00,35.6,35.61,35.53,35.58,33228.0,34.2146,34.2242,34.1473,34.1953,33228.0
2024-05-06 12:30:00,35.57,35.6,35.55,35.6,32679.0,34.1857,34.2146,34.1665,34.2146,32679.0
2024-05-06 13:00:00,35.59,35.66,35.59,35.64,37378.0,34.205,34.2722,34.205,34.253,37378.0
2024-05-06 13:30:00,35.65,35.76,35.64,35.72,51113.0,34.2626,34.3683,34.253,34.3299,51113.0
2024-05-06 14:00:00,35.73,35.78,35.71,35.77,48171.0,34.3395,34.3876,34.3203,34.378,48171.0
2024-05-06 14:30:00,35.77,35.79,35.69,35.71,75031.0,34.378,34.3972,34.3011,34.3203,75031.0
2024-05-06 15:00:00,35.7,35.73,35.63,35.66,94117.0,34.3107,34.3395,34.2434,34.2722,94117.0
2024-05-06 15:30:00,35.66,35.77,35.65,35.76,497939.0,34.2722,34.378,34.2626,34.3683,497939.0
2024-05-07 09:30:00,35.94,36.04,35.81,35.82,128308.0,34.5413,34.6374,34.4164,34.426,128308.0
2024-05-07 10:00:00,35.83,35.86,35.67,35.75,111298.0,34.4356,34.4645,34.2818,34.3587,111298.0
2024-05-07 10:30:00,35.73,35.81,35.7,35.79,99220.0,34.3395,34.4164,34.3107,34.3972,99220.0
2024-05-07 11:00:00,35.8,35.89,35.77,35.8,88125.0,34.4068,34.4933,34.378,34.4068,88125.0
2024-05-07 11:30:00,35.8,35.85,35.73,35.81,88397.0,34.4068,34.4548,34.3395,34.4164,88397.0
2024-05-07 12:00:00,35.8,35.83,35.74,35.78,64673.0,34.4068,34.4356,34.3491,34.3876,64673.0
2024-05-07 12:30:00,35.79,35.81,35.71,35.73,87695.0,34.3972,34.4164,34.3203,34.3395,87695.0
2024-05-07 13:00:00,35.74,35.76,35.69,35.72,38725.0,34.3491,34.3683,34.3011,34.3299,38725.0
2024-05-07 13:30:00,35.71,35.72,35.58,35.61,53937.0,34.3203,34.3299,34.1953,34.2242,53937.0
2024-05-07 14:00:00,35.61,35.66,35.59,35.64,63388.0,34.2242,34.2722,34.205,34.253,63388.0
2024-05-07 14:30:00,35.64,35.64,35.54,35.58,90782.0,34.253,34.253,34.1569,34.1953,90782.0
2024-05-07 15:00:00,35.58,35.67,35.54,35.66,99829.0,34.1953,34.2818,34.1569,34.2722,99829.0
2024-05-07 15:30:00,35.67,35.72,35.55,35.57,563724.0,34.2818,34.3299,34.1665,34.1857,563724.0
2024-05-08 09:30:00,35.32,35.75,35.31,35.73,194376.0,33.9455,34.3587,33.9359,34.3395,194376.0
2024-05-08 10:00:00,35.73,35.75,35.51,35.59,90822.0,34.3395,34.3587,34.1281,34.205,90822.0
2024-05-08 10:30:00,35.59,35.69,35.56,35.66,72805.0,34.205,34.3011,34.1761,34.2722,72805.0
2024-05-08 11:00:00,35.66,35.75,35.63,35.72,66303.0,34.2722,34.3587,34.2434,34.3299,66303.0
2024-05-08 11:30:00,35.71,35.73,35.66,35.7,49854.0,34.3203,34.3395,34.2722,34.3107,49854.0
2024-05-08 12:00:00,35.7,35.73,35.69,35.7,36970.0,34.3107,34.3395,34.3011,34.3107,36970.0
2024-05-08 12:30:00,35.7,35.72,35.63,35.68,42028.0,34.3107,34.3299,34.2434,34.2915,42028.0
2024-05-08 13:00:00,35.67,35.8,35.66,35.78,51859.0,34.2818,34.4068,34.2722,34.3876,51859.0
2024-05-08 13:30:00,35.79,35.9,35.77,35.87,143669.0,34.3972,34.5029,34.378,34.4741,143669.0
2024-05-08 14:00:00,35.87,35.95,35.86,35.95,57320.0,34.4741,34.5509,34.4645,34.5509,57320.0
2024-05-08 14:30:00,35.94,35.98,35.88,35.9,67213.0,34.5413,34.5798,34.4837,34.5029,67213.0
2024-05-08 15:00:00,35.9,35.98,35.87,35.94,94885.0,34.5029,34.5798,34.4741,34.5413,94885.0
2024-05-08 15:30:00,35.94,36.04,35.92,35.95,506193.0,34.5413,34.6374,34.5221,34.5509,506193.0
2024-05-09 09:30:00,35.74,35.94,35.66,35.88,217935.0,34.3491,34.5413,34.2722,34.4837,217935.0
2024-05-09 10:00:00,35.88,36.03,35.87,35.98,68176.0,34.4837,34.6278,34.4741,34.5798,68176.0
2024-05-09 10:30:00,36.0,36.02,35.94,35.99,47484.0,34.599,34.6182,34.5413,34.5894,47484.0
2024-05-09 11:00:00,35.99,36.02,35.94,35.98,51238.0,34.5894,34.6182,34.5413,34.5798,51238.0
2024-05-09 11:30:00,35.98,35.99,35.91,35.94,113327.0,34.5798,34.5894,34.5125,34.5413,113327.0
2024-05-09 12:00:00,35.95,35.95,35.86,35.89,72390.0,34.5509,34.5509,34.4645,34.4933,72390.0
2024-05-09 12:30:00,35.9,35.93,35.86,35.91,123411.0,34.5029,34.5317,34.4645,34.5125,123411.0
2024-05-09 13:00:00,35.92,35.95,35.87,35.93,82386.0,34.5221,34.5509,34.4741,34.5317,82386.0
2024-05-09 13:30:00,35.93,35.99,35.91,35.98,44897.0,34.5317,34.5894,34.5125,34.5798,44897.0
2024-05-09 14:00:00,35.97,36.03,35.95,36.02,81753.0,34.5702,34.6278,34.5509,34.6182,81753.0
2024-05-09 14:30:00,36.02,36.08,35.98,36.05,108087.0,34.6182,34.6759,34.5798,34.6471,108087.0
2024-05-09 15:00:00,36.05,36.12,36.02,36.11,104168.0,34.6471,34.7143,34.6182,34.7047,104168.0
2024-05-09 15:30:00,36.11,36.15,35.99,36.03,851194.0,34.7047,34.7432,34.5894,34.6278,851194.0
2024-05-10 09:30:00,36.17,36.27,36.06,36.16,95360.0,34.7624,34.8585,34.6567,34.7528,95360.0
2024-05-10 10:00:00,36.14,36.17,36.08,36.12,118664.0,34.7336,34.7624,34.6759,34.7143,118664.0
2024-05-10 10:30:00,36.12,36.23,36.1,36.13,98762.0,34.7143,34.8201,34.6951,34.7239,98762.0
2024-05-10 11:00:00,36.12,36.22,36.09,36.2,121651.0,34.7143,34.8104,34.6855,34.7912,121651.0
2024-05-10 11:30:00,36.21,36.3,36.19,36.27,62889.0,34.8008,34.8873,34.7816,34.8585,62889.0
2024-05-10 12:00:00,36.27,36.3,36.18,36.2,126669.0,34.8585,34.8873,34.772,34.7912,126669.0
2024-05-10 12:30:00,36.2,36.21,36.04,36.05,314982.0,34.7912,34.8008,34.6374,34.6471,314982.0
2024-05-10 13:00:00,36.05,36.07,35.99,36.01,61950.0,34.6471,34.6663,34.5894,34.6086,61950.0
2024-05-10 13:30:00,36.01,36.05,35.95,35.98,137353.0,34.6086,34.6471,34.5509,34.5798,137353.0
2024-05-10 14:00:00,35.97,36.02,35.9,36.01,78523.0,34.5702,34.6182,34.5029,34.6086,78523.0
2024-05-10 14:30:00,36.03,36.09,36.01,36.09,86628.0,34.6278,34.6855,34.6086,34.6855,86628.0
2024-05-10 15:00:00,36.09,36.17,36.06,36.14,82445.0,34.6855,34.7624,34.6567,34.7336,82445.0
2024-05-10 15:30:00,36.15,36.24,36.03,36.07,937002.0,34.7432,34.8297,34.6278,34.6663,937002.0
2024-05-13 09:30:00,36.26,36.45,36.24,36.42,132000.0,34.8489,35.0315,34.8297,35.0027,132000.0
2024-05-13 10:00:00,36.42,36.43,36.25,36.26,142158.0,35.0027,35.0123,34.8393,34.8489,142158.0
2024-05-13 10:30:00,36.26,36.26,36.06,36.11,152407.0,34.8489,34.8489,34.6567,34.7047,152407.0
2024-05-13 11:00:00,36.11,36.23,36.07,36.2,212256.0,34.7047,34.8201,34.6663,34.7912,212256.0
2024-05-13 11:30:00,36.2,36.2,36.05,36.08,249822.0,34.7912,34.7912,34.6471,34.6759,249822.0
2024-05-13 12:00:00,36.08,36.09,35.96,36.07,176287.0,34.6759,34.6855,34.5606,34.6663,176287.0
2024-05-13 12:30:00,36.07,36.12,36.06,36.06,62479.0,34.6663,34.7143,34.6567,34.6567,62479.0
2024-05-13 13:00:00,36.06,36.06,35.93,35.98,95512.0,34.6567,34.6567,34.5317,34.5798,95512.0
2024-05-13 13:30:00,35.98,36.05,35.93,36.04,63924.0,34.5798,34.6471,34.5317,34.6374,63924.0
2024-05-13 14:00:00,36.04,36.04,35.97,36.01,64144.0,34.6374,34.6374,34.5702,34.6086,64144.0
2024-05-13 14:30:00,36.01,36.1,36.01,36.07,64038.0,34.6086,34.6951,34.6086,34.6663,64038.0
2024-05-13 15:00:00,36.07,36.09,35.95,35.95,87120.0,34.6663,34.6855,34.5509,34.5509,87120.0
2024-05-13 15:30:00,35.95,35.99,35.87,35.95,359170.0,34.5509,34.5894,34.4741,34.5509,359170.0
2024-05-14 09:30:00,36.26,36.52,36.1,36.48,190138.0,34.8489,35.0988,34.6951,35.0603,190138.0
2024-05-14 10:00:00,36.47,36.5,36.37,36.4,80476.0,35.0507,35.0795,34.9546,34.9834,80476.0
2024-05-14 10:30:00,36.4,36.41,36.32,36.41,69814.0,34.9834,34.993,34.9065,34.993,69814.0
2024-05-14 11:00:00,36.41,36.51,36.38,36.47,73827.0,34.993,35.0892,34.9642,35.0507,73827.0
2024-05-14 11:30:00,36.46,36.51,36.43,36.46,56527.0,35.0411,35.0892,35.0123,35.0411,56527.0
2024-05-14 12:00:00,36.45,36.47,36.4,36.43,33306.0,35.0315,35.0507,34.9834,35.0123,33306.0
2024-05-14 12:30:00,36.42,36.48,36.41,36.45,30675.0,35.0027,35.0603,34.993,35.0315,30675.0
2024-05-14 13:00:00,36.45,36.45,36.32,36.33,41871.0,35.0315,35.0315,34.9065,34.9162,41871.0
2024-05-14 13:30:00,36.33,36.38,36.32,36.34,36890.0,34.9162,34.9642,34.9065,34.9258,36890.0
2024-05-14 14:00:00,36.33,36.4,36.33,36.39,38715.0,34.9162,34.9834,34.9162,34.9738,38715.0
2024-05-14 14:30:00,36.39,36.46,36.35,36.38,61747.0,34.9738,35.0411,34.9354,34.9642,61747.0
2024-05-14 15:00:00,36.37,36.39,36.29,36.34,122140.0,34.9546,34.9738,34.8777,34.9258,122140.0
2024-05-14 15:30:00,36.34,36.5,36.3,36.43,457260.0,34.9258,35.0795,34.8873,35.0123,457260.0
2024-05-15 09:30:00,36.83,37.28,36.83,37.05,359155.0,35.3967,35.8292,35.3967,35.6081,359155.0
2024-05-15 10:00:00,37.05,37.09,36.82,36.83,170414.0,35.6081,35.6466,35.3871,35.3967,170414.0
2024-05-15 10:30:00,36.82,36.92,36.79,36.8,161783.0,35.3871,35.4832,35.3583,35.3679,161783.0
2024-05-15 11:00:00,36.8,36.81,36.68,36.79,68318.0,35.3679,35.3775,35.2525,35.3583,68318.0
2024-05-15 11:30:00,36.8,36.82,36.66,36.69,50105.0,35.3679,35.3871,35.2333,35.2622,50105.0
2024-05-15 12:00:00,36.69,36.76,36.65,36.75,42324.0,35.2622,35.3294,35.2237,35.3198,42324.0
2024-05-15 12:30:00,36.75,36.84,36.72,36.82,64171.0,35.3198,35.4063,35.291,35.3871,64171.0
2024-05-15 13:00:00,36.82,36.83,36.67,36.69,62137.0,35.3871,35.3967,35.2429,35.2622,62137.0
2024-05-15 13:30:00,36.69,36.69,36.59,36.59,60987.0,35.2622,35.2622,35.166,35.166,60987.0
2024-05-15 14:00:00,36.59,36.62,36.57,36.59,39544.0,35.166,35.1949,35.1468,35.166,39544.0
2024-05-15 14:30:00,36.59,36.67,36.56,36.66,52720.0,35.166,35.2429,35.1372,35.2333,52720.0
2024-05-15 15:00:00,36.66,36.71,36.61,36.63,206106.0,35.2333,35.2814,35.1853,35.2045,206106.0
2024-05-15 15:30:00,36.62,36.87,36.6,36.86,412865.0,35.1949,35.4351,35.1757,35.4255,412865.0
2024-05-16 09:30:00,36.77,36.9,36.59,36.64,46504.0,35.339,35.464,35.166,35.2141,46504.0
2024-05-16 10:00:00,36.64,36.74,36.59,36.64,44049.0,35.2141,35.3102,35.166,35.2141,44049.0
2024-05-16 10:30:00,36.62,36.76,36.6,36.72,68118.0,35.1949,35.3294,35.1757,35.291,68118.0
2024-05-16 11:00:00,36.73,36.76,36.62,36.69,54144.0,35.3006,35.3294,35.1949,35.2622,54144.0
2024-05-16 11:30:00,36.7,36.72,36.64,36.71,52627.0,35.2718,35.291,35.2141,35.2814,52627.0
2024-05-16 12:00:00,36.71,36.78,36.66,36.77,51974.0,35.2814,35.3486,35.2333,35.339,51974.0
2024-05-16 12:30:00,36.76,36.84,36.72,36.83,46832.0,35.3294,35.4063,35.291,35.3967,46832.0
2024-05-16 13:00:00,36.82,36.85,36.74,36.8,56259.0,35.3871,35.4159,35.3102,35.3679,56259.0
2024-05-16 13:30:00,36.81,36.82,36.66,36.72,99520.0,35.3775,35.3871,35.2333,35.291,99520.0
2024-05-16 14:00:00,36.72,36.73,36.66,36.68,71777.0,35.291,35.3006,35.2333,35.2525,71777.0
2024-05-16 14:30:00,36.68,36.74,36.66,36.71,65286.0,35.2525,35.3102,35.2333,35.2814,65286.0
2024-05-16 15:00:00,36.72,36.77,36.7,36.72,110594.0,35.291,35.339,35.2718,35.291,110594.0
2024-05-16 15:30:00,36.72,36.73,36.5,36.51,441840.0,35.291,35.3006,35.0795,35.0892,441840.0
2024-05-17 09:30:00,36.84,36.84,36.58,36.78,142777.0,35.4063,35.4063,35.1564,35.3486,142777.0
2024-05-17 10:00:00,36.79,36.94,36.78,36.94,167470.0,35.3583,35.5024,35.3486,35.5024,167470.0
2024-05-17 10:30:00,36.94,36.95,36.85,36.92,190254.0,35.5024,35.512,35.4159,35.4832,190254.0
2024-05-17 11:00:00,36.92,36.96,36.87,36.94,95561.0,35.4832,35.5216,35.4351,35.5024,95561.0
2024-05-17 11:30:00,36.93,37.07,36.92,37.04,194162.0,35.4928,35.6274,35.4832,35.5985,194162.0
2024-05-17 12:00:00,37.04,37.12,37.03,37.1,230873.0,35.5985,35.6754,35.5889,35.6562,230873.0
2024-05-17 12:30:00,37.11,37.15,37.08,37.11,207470.0,35.6658,35.7042,35.637,35.6658,207470.0
2024-05-17 13:00:00,37.11,37.18,37.06,37.18,129867.0,35.6658,35.7331,35.6178,35.7331,129867.0
2024-05-17 13:30:00,37.17,37.2,37.05,37.07,162641.0,35.7235,35.7523,35.6081,35.6274,162641.0
2024-05-17 14:00:00,37.08,37.09,36.97,37.02,100225.0,35.637,35.6466,35.5313,35.5793,100225.0
2024-05-17 14:30:00,37.02,37.12,37.01,37.09,125190.0,35.5793,35.6754,35.5697,35.6466,125190.0
2024-05-17 15:00:00,37.09,37.11,37.01,37.02,178772.0,35.6466,35.6658,35.5697,35.5793,178772.0
2024-05-17 15:30:00,37.02,37.23,37.02,37.15,1385773.0,35.5793,35.7811,35.5793,35.7042,1385773.0
2024-05-20 09:30:00,37.2,37.3,37.0,37.13,199675.0,35.7523,35.8484,35.5601,35.685,199675.0
2024-05-20 10:00:00,37.14,37.15,37.02,37.11,85016.0,35.6946,35.7042,35.5793,35.6658,85016.0
2024-05-20 10:30:00,37.11,37.17,37.08,37.09,172835.0,35.6658,35.7235,35.637,35.6466,172835.0
2024-05-20 11:00:00,37.09,37.14,37.06,37.14,81957.0,35.6466,35.6946,35.6178,35.6946,81957.0
2024-05-20 11:30:00,37.14,37.14,37.04,37.07,231332.0,35.6946,35.6946,35.5985,35.6274,231332.0
2024-05-20 12:00:00,37.07,37.07,37.01,37.05,101742.0,35.6274,35.6274,35.5697,35.6081,101742.0
2024-05-20 12:30:00,37.05,37.06,36.93,36.95,155440.0,35.6081,35.6178,35.4928,35.512,155440.0
2024-05-20 13:00:00,36.95,36.97,36.91,36.94,103799.0,35.512,35.5313,35.4736,35.5024,103799.0
2024-05-20 13:30:00,36.94,37.0,36.9,36.97,105283.0,35.5024,35.5601,35.464,35.5313,105283.0
2024-05-20 14:00:00,36.95,36.96,36.83,36.86,130984.0,35.512,35.5216,35.3967,35.4255,130984.0
2024-05-20 14:30:00,36.86,36.86,36.65,36.72,111880.0,35.4255,35.4255,35.2237,35.291,111880.0
2024-05-20 15:00:00,36.72,36.75,36.55,36.59,152181.0,35.291,35.3198,35.1276,35.166,152181.0
2024-05-20 15:30:00,36.59,36.61,36.39,36.5,738507.0,35.166,35.1853,34.9738,35.0795,738507.0
2024-05-21 09:30:00,36.4,36.86,36.4,36.5,135928.0,34.9834,35.4255,34.9834,35.0795,135928.0
2024-05-21 10:00:00,36.5,36.66,36.48,36.63,39415.0,35.0795,35.2333,35.0603,35.2045,39415.0
2024-05-21 10:30:00,36.63,36.67,36.58,36.59,41317.0,35.2045,35.2429,35.1564,35.166,41317.0
2024-05-21 11:00:00,36.58,36.65,36.52,36.65,53577.0,35.1564,35.2237,35.0988,35.2237,53577.0
2024-05-21 11:30:00,36.65,36.66,36.53,36.54,72382.0,35.2237,35.2333,35.1084,35.118,72382.0
2024-05-21 12:00:00,36.54,36.54,36.45,36.49,142348.0,35.118,35.118,35.0315,35.0699,142348.0
2024-05-21 12:30:00,36.5,36.53,36.46,36.48,41133.0,35.0795,35.1084,35.0411,35.0603,41133.0
2024-05-21 13:00:00,36.48,36.51,36.44,36.45,57040.0,35.0603,35.0892,35.0219,35.0315,57040.0
2024-05-21 13:30:00,36.46,36.61,36.45,36.61,51114.0,35.0411,35.1853,35.0315,35.1853,51114.0
2024-05-21 14:00:00,36.61,36.62,36.57,36.61,83892.0,35.1853,35.1949,35.1468,35.1853,83892.0
2024-05-21 14:30:00,36.6,36.61,36.45,36.52,97987.0,35.1757,35.1853,35.0315,35.0988,97987.0
2024-05-21 15:00:00,36.52,36.54,36.46,36.48,87066.0,35.0988,35.118,35.0411,35.0603,87066.0
2024-05-21 15:30:00,36.48,36.59,36.45,36.57,726088.0,35.0603,35.166,35.0315,35.1468,726088.0
2024-05-22 09:30:00,36.42,36.61,36.32,36.54,114823.0,35.0027,35.1853,34.9065,35.118,114823.0
2024-05-22 10:00:00,36.54,36.54,36.28,36.35,73585.0,35.118,35.118,34.8681,34.9354,73585.0
2024-05-22 10:30:00,36.35,36.39,36.26,36.27,113695.0,34.9354,34.9738,34.8489,34.8585,113695.0
2024-05-22 11:00:00,36.27,36.28,36.18,36.24,100190.0,34.8585,34.8681,34.772,34.8297,100190.0
2024-05-22 11:30:00,36.23,36.25,36.16,36.2,41409.0,34.8201,34.8393,34.7528,34.7912,41409.0
2024-05-22 12:00:00,36.2,36.24,36.19,36.23,58788.0,34.7912,34.8297,34.7816,34.8201,58788.0
2024-05-22 12:30:00,36.24,36.25,36.15,36.15,58962.0,34.8297,34.8393,34.7432,34.7432,58962.0
2024-05-22 13:00:00,36.15,36.21,36.14,36.18,60899.0,34.7432,34.8008,34.7336,34.772,60899.0
2024-05-22 13:30:00,36.18,36.27,36.13,36.27,90996.0,34.772,34.8585,34.7239,34.8585,90996.0
2024-05-22 14:00:00,36.27,36.27,35.97,35.97,145499.0,34.8585,34.8585,34.5702,34.5702,145499.0
2024-05-22 14:30:00,35.95,36.0,35.9,35.95,88825.0,34.5509,34.599,34.5029,34.5509,88825.0
2024-05-22 15:00:00,35.95,36.03,35.93,35.95,106550.0,34.5509,34.6278,34.5317,34.5509,106550.0
2024-05-22 15:30:00,35.97,36.05,35.89,35.9,831495.0,34.5702,34.6471,34.4933,34.5029,831495.0
2024-05-23 09:30:00,35.98,36.05,35.47,35.55,160129.0,34.5798,34.6471,34.0896,34.1665,160129.0
2024-05-23 10:00:00,35.55,35.74,35.51,35.71,116148.0,34.1665,34.3491,34.1281,34.3203,116148.0
2024-05-23 10:30:00,35.7,35.75,35.61,35.64,91430.0,34.3107,34.3587,34.2242,34.253,91430.0
2024-05-23 11:00:00,35.64,35.73,35.61,35.69,84302.0,34.253,34.3395,34.2242,34.3011,84302.0
2024-05-23 11:30:00,35.69,35.73,35.66,35.68,81624.0,34.3011,34.3395,34.2722,34.2915,81624.0
2024-05-23 12:00:00,35.68,35.7,35.57,35.62,54885.0,34.2915,34.3107,34.1857,34.2338,54885.0
2024-05-23 12:30:00,35.62,35.65,35.44,35.47,53640.0,34.2338,34.2626,34.0608,34.0896,53640.0
2024-05-23 13:00:00,35.47,35.47,35.25,35.36,83003.0,34.0896,34.0896,33.8782,33.9839,83003.0
2024-05-23 13:30:00,35.36,35.38,35.1,35.11,122617.0,33.9839,34.0031,33.734,33.7436,122617.0
2024-05-23 14:00:00,35.1,35.11,34.96,35.01,125305.0,33.734,33.7436,33.5995,33.6475,125305.0
2024-05-23 14:30:00,35.0,35.15,34.98,35.07,109682.0,33.6379,33.7821,33.6187,33.7052,109682.0
2024-05-23 15:00:00,35.07,35.15,35.04,35.11,133067.0,33.7052,33.7821,33.6764,33.7436,133067.0
2024-05-23 15:30:00,35.11,35.17,35.03,35.12,777088.0,33.7436,33.8013,33.6668,33.7532,777088.0
2024-05-24 09:30:00,35.25,35.5,35.15,35.4,87300.0,33.8782,34.1185,33.7821,34.0224,87300.0
2024-05-24 10:00:00,35.4,35.47,35.33,35.34,102361.0,34.0224,34.0896,33.9551,33.9647,102361.0
2024-05-24 10:30:00,35.34,35.34,35.16,35.2,70198.0,33.9647,33.9647,33.7917,33.8301,70198.0
2024-05-24 11:00:00,35.2,35.31,35.17,35.24,68429.0,33.8301,33.9359,33.8013,33.8686,68429.0
2024-05-24 11:30:00,35.24,35.27,35.14,35.2,54454.0,33.8686,33.8974,33.7725,33.8301,54454.0
2024-05-24 12:00:00,35.2,35.31,35.19,35.23,57344.0,33.8301,33.9359,33.8205,33.859,57344.0
2024-05-24 12:30:00,35.24,35.25,35.15,35.16,64192.0,33.8686,33.8782,33.7821,33.7917,64192.0
2024-05-24 13:00:00,35.17,35.21,35.15,35.2,70676.0,33.8013,33.8397,33.7821,33.8301,70676.0
2024-05-24 13:30:00,35.19,35.24,35.16,35.22,71442.0,33.8205,33.8686,33.7917,33.8494,71442.0
2024-05-24 14:00:00,35.22,35.25,35.19,35.19,98512.0,33.8494,33.8782,33.8205,33.8205,98512.0
2024-05-24 14:30:00,35.2,35.31,35.16,35.23,116772.0,33.8301,33.9359,33.7917,33.859,116772.0
2024-05-24 15:00:00,35.23,35.27,35.18,35.23,141489.0,33.859,33.8974,33.8109,33.859,141489.0
2024-05-24 15:30:00,35.23,35.36,35.19,35.35,452124.0,33.859,33.9839,33.8205,33.9743,452124.0
2024-05-28 09:30:00,35.32,35.55,35.18,35.39,115720.0,33.9455,34.1665,33.8109,34.0127,115720.0
2024-05-28 10:00:00,35.39,35.46,35.23,35.27,116287.0,34.0127,34.08,33.859,33.8974,116287.0
2024-05-28 10:30:00,35.26,35.28,35.04,35.05,280401.0,33.8878,33.907,33.6764,33.686,280401.0
2024-05-28 11:00:00,35.05,35.16,35.0,35.1,159005.0,33.686,33.7917,33.6379,33.734,159005.0
2024-05-28 11:30:00,35.11,35.12,34.99,35.06,313831.0,33.7436,33.7532,33.6283,33.6956,313831.0
2024-05-28 12:00:00,35.06,35.07,34.88,34.92,154241.0,33.6956,33.7052,33.5226,33.561,154241.0
2024-05-28 12:30:00,34.9,34.99,34.86,34.91,136405.0,33.5418,33.6283,33.5034,33.5514,136405.0
2024-05-28 13:00:00,34.9,34.9,34.75,34.76,196319.0,33.5418,33.5418,33.3976,33.4073,196319.0
2024-05-28 13:30:00,34.75,34.79,34.61,34.65,216712.0,33.3976,33.4361,33.2631,33.3015,216712.0
2024-05-28 14:00:00,34.65,34.66,34.55,34.56,125808.0,33.3015,33.3112,33.2054,33.215,125808.0
2024-05-28 14:30:00,34.55,34.57,34.48,34.51,165219.0,33.2054,33.2247,33.1382,33.167,165219.0
2024-05-28 15:00:00,34.52,34.64,34.49,34.57,151643.0,33.1766,33.2919,33.1478,33.2247,151643.0
2024-05-28 15:30:00,34.57,34.68,34.56,34.66,502380.0,33.2247,33.3304,33.215,33.3112,502380.0
2024-05-29 09:30:00,33.96,33.96,33.59,33.86,253653.0,32.6384,32.6384,32.2828,32.5423,253653.0
2024-05-29 10:00:00,33.84,33.9,33.66,33.75,132942.0,32.5231,32.5807,32.3501,32.4366,132942.0
2024-05-29 10:30:00,33.75,33.82,33.63,33.7,204155.0,32.4366,32.5038,32.3212,32.3885,204155.0
2024-05-29 11:00:00,33.69,33.74,33.62,33.7,77413.0,32.3789,32.427,32.3116,32.3885,77413.0
2024-05-29 11:30:00,33.7,33.7,33.62,33.64,80015.0,32.3885,32.3885,32.3116,32.3308,80015.0
2024-05-29 12:00:00,33.63,33.84,33.58,33.8,178075.0,32.3212,32.5231,32.2732,32.4846,178075.0
2024-05-29 12:30:00,33.8,33.96,33.79,33.93,150017.0,32.4846,32.6384,32.475,32.6096,150017.0
2024-05-29 13:00:00,33.93,33.99,33.86,33.98,115414.0,32.6096,32.6672,32.5423,32.6576,115414.0
2024-05-29 13:30:00,33.97,34.08,33.9,34.04,118128.0,32.648,32.7537,32.5807,32.7153,118128.0
2024-05-29 14:00:00,34.03,34.09,34.01,34.03,160806.0,32.7057,32.7633,32.6864,32.7057,160806.0
2024-05-29 14:30:00,34.02,34.13,34.0,34.08,132991.0,32.6961,32.8018,32.6768,32.7537,132991.0
2024-05-29 15:00:00,34.08,34.11,34.05,34.07,236313.0,32.7537,32.7826,32.7249,32.7441,236313.0
2024-05-29 15:30:00,34.07,34.24,34.03,34.21,812349.0,32.7441,32.9075,32.7057,32.8787,812349.0
2024-05-30 09:30:00,34.6,34.62,34.1,34.36,333467.0,33.2535,33.2727,32.7729,33.0228,333467.0
2024-05-30 10:00:00,34.37,34.44,34.25,34.3,174780.0,33.0324,33.0997,32.9171,32.9652,174780.0
2024-05-30 10:30:00,34.29,34.38,34.28,34.32,92502.0,32.9556,33.042,32.9459,32.9844,92502.0
2024-05-30 11:00:00,34.33,34.48,34.3,34.45,93224.0,32.994,33.1382,32.9652,33.1093,93224.0
2024-05-30 11:30:00,34.45,34.45,34.26,34.27,178615.0,33.1093,33.1093,32.9267,32.9363,178615.0
2024-05-30 12:00:00,34.27,34.48,34.26,34.43,135656.0,32.9363,33.1382,32.9267,33.0901,135656.0
2024-05-30 12:30:00,34.42,34.54,34.39,34.49,82717.0,33.0805,33.1958,33.0517,33.1478,82717.0
2024-05-30 13:00:00,34.49,34.52,34.4,34.42,75640.0,33.1478,33.1766,33.0613,33.0805,75640.0
2024-05-30 13:30:00,34.42,34.53,34.42,34.52,86763.0,33.0805,33.1862,33.0805,33.1766,86763.0
2024-05-30 14:00:00,34.52,34.53,34.44,34.52,84686.0,33.1766,33.1862,33.0997,33.1766,84686.0
2024-05-30 14:30:00,34.52,34.54,34.44,34.52,160321.0,33.1766,33.1958,33.0997,33.1766,160321.0
2024-05-30 15:00:00,34.52,34.53,34.43,34.49,100222.0,33.1766,33.1862,33.0901,33.1478,100222.0
2024-05-30 15:30:00,34.5,34.51,34.33,34.41,539130.0,33.1574,33.167,32.994,33.0709,539130.0
2024-05-31 09:30:00,34.52,34.88,34.48,34.71,171765.0,33.1766,33.5226,33.1382,33.3592,171765.0
2024-05-31 10:00:00,34.72,34.84,34.55,34.8,379478.0,33.3688,33.4841,33.2054,33.4457,379478.0
2024-05-31 10:30:00,34.79,34.9,34.75,34.84,306266.0,33.4361,33.5418,33.3976,33.4841,306266.0
2024-05-31 11:00:00,34.84,34.95,34.74,34.91,266311.0,33.4841,33.5899,33.388,33.5514,266311.0
2024-05-31 11:30:00,34.91,34.99,34.86,34.87,169865.0,33.5514,33.6283,33.5034,33.513,169865.0
2024-05-31 12:00:00,34.87,34.89,34.79,34.88,214150.0,33.513,33.5322,33.4361,33.5226,214150.0
2024-05-31 12:30:00,34.88,34.93,34.76,34.84,91559.0,33.5226,33.5706,33.4073,33.4841,91559.0
2024-05-31 13:00:00,34.84,35.01,34.78,35.0,115328.0,33.4841,33.6475,33.4265,33.6379,115328.0
2024-05-31 13:30:00,35.0,35.22,34.99,35.22,173470.0,33.6379,33.8494,33.6283,33.8494,173470.0
2024-05-31 14:00:00,35.22,35.28,35.1,35.17,252309.0,33.8494,33.907,33.734,33.8013,252309.0
2024-05-31 14:30:00,35.18,35.21,35.05,35.08,190526.0,33.8109,33.8397,33.686,33.7148,190526.0
2024-05-31 15:00:00,35.08,35.21,35.05,35.09,237592.0,33.7148,33.8397,33.686,33.7244,237592.0
2024-05-31 15:30:00,35.09,35.36,35.07,35.29,1376503.0,33.7244,33.9839,33.7052,33.9166,1376503.0
2024-06-03 09:30:00,35.67,35.72,34.8,34.9,223689.0,34.2818,34.3299,33.4457,33.5418,223689.0
2024-06-03 10:00:00,34.91,35.09,34.77,34.9,631809.0,33.5514,33.7244,33.4169,33.5418,631809.0
2024-06-03 10:30:00,34.9,34.93,34.71,34.73,102091.0,33.5418,33.5706,33.3592,33.3784,102091.0
2024-06-03 11:00:00,34.72,34.77,34.54,34.6,144307.0,33.3688,33.4169,33.1958,33.2535,144307.0
2024-06-03 11:30:00,34.64,34.65,34.39,34.47,110281.0,33.2919,33.3015,33.0517,33.1285,110281.0
2024-06-03 12:00:00,34.47,34.54,34.41,34.52,153923.0,33.1285,33.1958,33.0709,33.1766,153923.0
2024-06-03 12:30:00,34.53,34.62,34.4,34.6,179105.0,33.1862,33.2727,33.0613,33.2535,179105.0
2024-06-03 13:00:00,34.61,34.62,34.45,34.61,92617.0,33.2631,33.2727,33.1093,33.2631,92617.0
2024-06-03 13:30:00,34.61,34.67,34.55,34.64,163078.0,33.2631,33.3208,33.2054,33.2919,163078.0
2024-06-03 14:00:00,34.65,34.75,34.63,34.74,81950.0,33.3015,33.3976,33.2823,33.388,81950.0
2024-06-03 14:30:00,34.73,34.8,34.71,34.76,75673.0,33.3784,33.4457,33.3592,33.4073,75673.0
2024-06-03 15:00:00,34.76,34.8,34.67,34.69,93803.0,33.4073,33.4457,33.3208,33.34,93803.0
2024-06-03 15:30:00,34.68,34.79,34.64,34.74,453799.0,33.3304,33.4361,33.2919,33.388,453799.0
2024-06-04 09:30:00,34.26,34.76,34.24,34.76,500413.0,32.9267,33.4073,32.9075,33.4073,500413.0
2024-06-04 10:00:00,34.78,34.87,34.52,34.68,578003.0,33.4265,33.513,33.1766,33.3304,578003.0
2024-06-04 10:30:00,34.67,34.78,34.45,34.45,592328.0,33.3208,33.4265,33.1093,33.1093,592328.0
2024-06-04 11:00:00,34.45,34.5,34.32,34.39,231244.0,33.1093,33.1574,32.9844,33.0517,231244.0
2024-06-04 11:30:00,34.38,34.4,34.19,34.2,79202.0,33.042,33.0613,32.8594,32.8691,79202.0
2024-06-04 12:00:00,34.2,34.21,34.09,34.12,116456.0,32.8691,32.8787,32.7633,32.7922,116456.0
2024-06-04 12:30:00,34.12,34.21,34.04,34.2,280278.0,32.7922,32.8787,32.7153,32.8691,280278.0
2024-06-04 13:00:00,34.2,34.26,34.1,34.26,82307.0,32.8691,32.9267,32.7729,32.9267,82307.0
2024-06-04 13:30:00,34.26,34.26,34.18,34.23,93298.0,32.9267,32.9267,32.8498,32.8979,93298.0
2024-06-04 14:00:00,34.23,34.33,34.17,34.23,192278.0,32.8979,32.994,32.8402,32.8979,192278.0
2024-06-04 14:30:00,34.23,34.33,34.2,34.32,182783.0,32.8979,32.994,32.8691,32.9844,182783.0
2024-06-04 15:00:00,34.32,34.32,34.12,34.23,288023.0,32.9844,32.9844,32.7922,32.8979,288023.0
2024-06-04 15:30:00,34.23,34.25,34.13,34.15,668757.0,32.8979,32.9171,32.8018,32.821,668757.0
2024-06-05 09:30:00,34.36,34.4,34.0,34.11,151527.0,33.0228,33.0613,32.6768,32.7826,151527.0
2024-06-05 10:00:00,34.11,34.16,33.88,34.05,166241.0,32.7826,32.8306,32.5615,32.7249,166241.0
2024-06-05 10:30:00,34.06,34.19,34.03,34.08,241253.0,32.7345,32.8594,32.7057,32.7537,241253.0
2024-06-05 11:00:00,34.08,34.14,34.06,34.12,85335.0,32.7537,32.8114,32.7345,32.7922,85335.0
2024-06-05 11:30:00,34.12,34.21,34.09,34.11,371359.0,32.7922,32.8787,32.7633,32.7826,371359.0
2024-06-05 12:00:00,34.11,34.11,34.05,34.1,79463.0,32.7826,32.7826,32.7249,32.7729,79463.0
2024-06-05 12:30:00,34.1,34.15,34.02,34.04,193808.0,32.7729,32.821,32.6961,32.7153,193808.0
2024-06-05 13:00:00,34.04,34.04,33.92,33.97,75164.0,32.7153,32.7153,32.5999,32.648,75164.0
2024-06-05 13:30:00,33.96,34.11,33.95,34.11,82513.0,32.6384,32.7826,32.6288,32.7826,82513.0
2024-06-05 14:00:00,34.11,34.19,34.08,34.18,79549.0,32.7826,32.8594,32.7537,32.8498,79549.0
2024-06-05 14:30:00,34.17,34.22,34.12,34.14,206214.0,32.8402,32.8883,32.7922,32.8114,206214.0
2024-06-05 15:00:00,34.14,34.17,34.08,34.11,173779.0,32.8114,32.8402,32.7537,32.7826,173779.0
2024-06-05 15:30:00,34.1,34.18,34.08,34.11,559001.0,32.7729,32.8498,32.7537,32.7826,559001.0
2024-06-06 09:30:00,34.18,34.39,34.0,34.37,76621.0,32.8498,33.0517,32.6768,33.0324,76621.0
2024-06-06 10:00:00,34.38,34.38,34.16,34.18,134400.0,33.042,33.042,32.8306,32.8498,134400.0
2024-06-06 10:30:00,34.18,34.18,34.03,34.12,133510.0,32.8498,32.8498,32.7057,32.7922,133510.0
2024-06-06 11:00:00,34.13,34.17,34.07,34.12,74339.0,32.8018,32.8402,32.7441,32.7922,74339.0
2024-06-06 11:30:00,34.13,34.18,34.12,34.13,81730.0,32.8018,32.8498,32.7922,32.8018,81730.0
2024-06-06 12:00:00,34.13,34.16,33.9,33.94,98863.0,32.8018,32.8306,32.5807,32.6192,98863.0
2024-06-06 12:30:00,33.93,33.94,33.87,33.92,76546.0,32.6096,32.6192,32.5519,32.5999,76546.0
2024-06-06 13:00:00,33.91,34.04,33.86,34.03,90841.0,32.5903,32.7153,32.5423,32.7057,90841.0
2024-06-06 13:30:00,34.03,34.12,33.99,34.11,190483.0,32.7057,32.7922,32.6672,32.7826,190483.0
2024-06-06 14:00:00,34.11,34.11,33.97,34.05,139266.0,32.7826,32.7826,32.648,32.7249,139266.0
2024-06-06 14:30:00,34.05,34.16,34.04,34.11,168273.0,32.7249,32.8306,32.7153,32.7826,168273.0
2024-06-06 15:00:00,34.11,34.12,34.03,34.08,186329.0,32.7826,32.7922,32.7057,32.7537,186329.0
2024-06-06 15:30:00,34.07,34.12,33.96,34.07,599984.0,32.7441,32.7922,32.6384,32.7441,599984.0
2024-06-07 09:30:00,33.66,34.17,33.64,34.04,334522.0,32.3501,32.8402,32.3308,32.7153,334522.0
2024-06-07 10:00:00,34.05,34.21,33.99,34.2,156022.0,32.7249,32.8787,32.6672,32.8691,156022.0
2024-06-07 10:30:00,34.2,34.41,34.14,34.24,170247.0,32.8691,33.0709,32.8114,32.9075,170247.0
2024-06-07 11:00:00,34.24,34.24,34.1,34.12,87769.0,32.9075,32.9075,32.7729,32.7922,87769.0
2024-06-07 11:30:00,34.11,34.14,34.07,34.12,78163.0,32.7826,32.8114,32.7441,32.7922,78163.0
2024-06-07 12:00:00,34.13,34.24,34.1,34.23,66269.0,32.8018,32.9075,32.7729,32.8979,66269.0
2024-06-07 12:30:00,34.23,34.25,34.1,34.15,77768.0,32.8979,32.9171,32.7729,32.821,77768.0
2024-06-07 13:00:00,34.16,34.24,34.09,34.2,83889.0,32.8306,32.9075,32.7633,32.8691,83889.0
2024-06-07 13:30:00,34.2,34.2,34.15,34.16,55714.0,32.8691,32.8691,32.821,32.8306,55714.0
2024-06-07 14:00:00,34.15,34.18,34.03,34.15,80267.0,32.821,32.8498,32.7057,32.821,80267.0
2024-06-07 14:30:00,34.14,34.18,34.12,34.15,87864.0,32.8114,32.8498,32.7922,32.821,87864.0
2024-06-07 15:00:00,34.14,34.17,34.06,34.15,96114.0,32.8114,32.8402,32.7345,32.821,96114.0
2024-06-07 15:30:00,34.14,34.18,34.11,34.15,669508.0,32.8114,32.8498,32.7826,32.821,669508.0
2024-06-10 09:30:00,33.92,33.92,32.82,32.93,509544.0,32.5999,32.5999,31.5428,31.6485,509544.0
2024-06-10 10:00:00,32.94,33.34,32.88,33.28,362292.0,31.6581,32.0425,31.6004,31.9849,362292.0
2024-06-10 10:30:00,33.27,33.44,33.18,33.18,390471.0,31.9752,32.1386,31.8887,31.8887,390471.0
2024-06-10 11:00:00,33.18,34.02,33.09,33.89,1424701.0,31.8887,32.6961,31.8022,32.5711,1424701.0
2024-06-10 11:30:00,33.9,34.26,33.72,34.24,777868.0,32.5807,32.9267,32.4077,32.9075,777868.0
2024-06-10 12:00:00,34.25,34.46,34.2,34.4,667283.0,32.9171,33.1189,32.8691,33.0613,667283.0
2024-06-10 12:30:00,34.39,34.56,34.35,34.46,635494.0,33.0517,33.215,33.0132,33.1189,635494.0
2024-06-10 13:00:00,34.46,34.48,34.34,34.45,283396.0,33.1189,33.1382,33.0036,33.1093,283396.0
2024-06-10 13:30:00,34.45,34.59,34.42,34.52,384338.0,33.1093,33.2439,33.0805,33.1766,384338.0
2024-06-10 14:00:00,34.53,34.68,34.45,34.65,344355.0,33.1862,33.3304,33.1093,33.3015,344355.0
2024-06-10 14:30:00,34.65,34.66,34.53,34.57,427571.0,33.3015,33.3112,33.1862,33.2247,427571.0
2024-06-10 15:00:00,34.56,34.64,34.38,34.4,707017.0,33.215,33.2919,33.042,33.0613,707017.0
2024-06-10 15:30:00,34.4,34.51,34.34,34.38,2201206.0,33.0613,33.167,33.0036,33.042,2201206.0
2024-06-11 09:30:00,33.98,34.07,33.56,33.82,353229.0,32.6576,32.7441,32.254,32.5038,353229.0
2024-06-11 10:00:00,33.83,33.87,33.61,33.73,211193.0,32.5135,32.5519,32.302,32.4173,211193.0
2024-06-11 10:30:00,33.72,33.83,33.49,33.82,317914.0,32.4077,32.5135,32.1867,32.5038,317914.0
2024-06-11 11:00:00,33.81,33.92,33.69,33.84,180263.0,32.4942,32.5999,32.3789,32.5231,180263.0
2024-06-11 11:30:00,33.84,33.95,33.84,33.93,115511.0,32.5231,32.6288,32.5231,32.6096,115511.0
2024-06-11 12:00:00,33.93,33.95,33.84,33.93,140351.0,32.6096,32.6288,32.5231,32.6096,140351.0
2024-06-11 12:30:00,33.93,34.05,33.91,33.95,145819.0,32.6096,32.7249,32.5903,32.6288,145819.0
2024-06-11 13:00:00,33.94,33.99,33.82,33.88,192726.0,32.6192,32.6672,32.5038,32.5615,192726.0
2024-06-11 13:30:00,33.88,34.01,33.79,34.0,156508.0,32.5615,32.6864,32.475,32.6768,156508.0
2024-06-11 14:00:00,34.0,34.1,33.92,34.09,174615.0,32.6768,32.7729,32.5999,32.7633,174615.0
2024-06-11 14:30:00,34.09,34.15,33.93,33.98,603860.0,32.7633,32.821,32.6096,32.6576,603860.0
2024-06-11 15:00:00,33.98,34.08,33.92,34.08,170749.0,32.6576,32.7537,32.5999,32.7537,170749.0
2024-06-11 15:30:00,34.07,34.08,33.88,33.97,1036172.0,32.7441,32.7537,32.5615,32.648,1036172.0
2024-06-12 09:30:00,34.92,35.42,34.92,35.27,564695.0,33.561,34.0416,33.561,33.8974,564695.0
2024-06-12 10:00:00,35.28,35.48,35.08,35.42,437049.0,33.907,34.0992,33.7148,34.0416,437049.0
2024-06-12 10:30:00,35.42,35.69,35.34,35.65,726928.0,34.0416,34.3011,33.9647,34.2626,726928.0
2024-06-12 11:00:00,35.64,35.77,35.53,35.63,443965.0,34.253,34.378,34.1473,34.2434,443965.0
2024-06-12 11:30:00,35.63,35.82,35.58,35.74,284959.0,34.2434,34.426,34.1953,34.3491,284959.0
2024-06-12 12:00:00,35.74,35.78,35.7,35.7,198494.0,34.3491,34.3876,34.3107,34.3107,198494.0
2024-06-12 12:30:00,35.7,35.79,35.67,35.79,148282.0,34.3107,34.3972,34.2818,34.3972,148282.0
2024-06-12 13:00:00,35.79,35.81,35.66,35.74,141238.0,34.3972,34.4164,34.2722,34.3491,141238.0
2024-06-12 13:30:00,35.74,35.75,35.63,35.64,152998.0,34.3491,34.3587,34.2434,34.253,152998.0
2024-06-12 14:00:00,35.64,35.7,35.34,35.4,255698.0,34.253,34.3107,33.9647,34.0224,255698.0
2024-06-12 14:30:00,35.4,35.6,35.18,35.4,280440.0,34.0224,34.2146,33.8109,34.0224,280440.0
2024-06-12 15:00:00,35.4,35.51,35.05,35.07,355512.0,34.0224,34.1281,33.686,33.7052,355512.0
2024-06-12 15:30:00,35.07,35.22,35.03,35.16,1227651.0,33.7052,33.8494,33.6668,33.7917,1227651.0
2024-06-13 09:30:00,34.91,35.11,34.53,34.67,140144.0,33.5514,33.7436,33.1862,33.3208,140144.0
2024-06-13 10:00:00,34.66,34.71,34.54,34.56,107029.0,33.3112,33.3592,33.1958,33.215,107029.0
2024-06-13 10:30:00,34.55,34.71,34.44,34.62,193578.0,33.2054,33.3592,33.0997,33.2727,193578.0
2024-06-13 11:00:00,34.61,34.61,34.36,34.48,116619.0,33.2631,33.2631,33.0228,33.1382,116619.0
2024-06-13 11:30:00,34.48,34.56,34.46,34.46,81516.0,33.1382,33.215,33.1189,33.1189,81516.0
2024-06-13 12:00:00,34.46,34.46,34.33,34.36,104713.0,33.1189,33.1189,32.994,33.0228,104713.0
2024-06-13 12:30:00,34.36,34.49,34.35,34.44,99332.0,33.0228,33.1478,33.0132,33.0997,99332.0
2024-06-13 13:00:00,34.43,34.59,34.43,34.55,87919.0,33.0901,33.2439,33.0901,33.2054,87919.0
2024-06-13 13:30:00,34.55,34.61,34.47,34.54,157012.0,33.2054,33.2631,33.1285,33.1958,157012.0
2024-06-13 14:00:00,34.54,34.58,34.46,34.53,211262.0,33.1958,33.2343,33.1189,33.1862,211262.0
2024-06-13 14:30:00,34.53,34.64,34.53,34.58,436287.0,33.1862,33.2919,33.1862,33.2343,436287.0
2024-06-13 15:00:00,34.58,34.64,34.56,34.59,172265.0,33.2343,33.2919,33.215,33.2439,172265.0
2024-06-13 15:30:00,34.59,34.62,34.48,34.49,716429.0,33.2439,33.2727,33.1382,33.1478,716429.0
2024-06-14 09:30:00,34.01,34.35,34.0,34.04,185301.0,32.6864,33.0132,32.6768,32.7153,185301.0
2024-06-14 10:00:00,34.04,34.04,33.71,33.95,196326.0,32.7153,32.7153,32.3981,32.6288,196326.0
2024-06-14 10:30:00,33.95,34.09,33.87,34.06,102152.0,32.6288,32.7633,32.5519,32.7345,102152.0
2024-06-14 11:00:00,34.06,34.11,34.0,34.07,77347.0,32.7345,32.7826,32.6768,32.7441,77347.0
2024-06-14 11:30:00,34.07,34.11,33.98,34.05,82735.0,32.7441,32.7826,32.6576,32.7249,82735.0
2024-06-14 12:00:00,34.04,34.05,33.93,33.94,54091.0,32.7153,32.7249,32.6096,32.6192,54091.0
2024-06-14 12:30:00,33.93,34.08,33.9,34.05,60216.0,32.6096,32.7537,32.5807,32.7249,60216.0
2024-06-14 13:00:00,34.05,34.13,33.99,34.0,70894.0,32.7249,32.8018,32.6672,32.6768,70894.0
2024-06-14 13:30:00,33.99,34.01,33.89,33.93,91154.0,32.6672,32.6864,32.5711,32.6096,91154.0
2024-06-14 14:00:00,33.92,34.02,33.9,34.0,93711.0,32.5999,32.6961,32.5807,32.6768,93711.0
2024-06-14 14:30:00,34.0,34.02,33.96,34.02,95244.0,32.6768,32.6961,32.6384,32.6961,95244.0
2024-06-14 15:00:00,34.01,34.07,33.98,34.05,121372.0,32.6864,32.7441,32.6576,32.7249,121372.0
2024-06-14 15:30:00,34.04,34.13,34.01,34.06,589263.0,32.7153,32.8018,32.6864,32.7345,589263.0
2024-06-17 09:30:00,34.04,34.07,33.68,33.81,168927.0,32.7153,32.7441,32.3693,32.4942,168927.0
2024-06-17 10:00:00,33.8,33.84,33.67,33.75,118272.0,32.4846,32.5231,32.3597,32.4366,118272.0
2024-06-17 10:30:00,33.76,33.81,33.7,33.78,81416.0,32.4462,32.4942,32.3885,32.4654,81416.0
2024-06-17 11:00:00,33.78,33.95,33.77,33.94,69935.0,32.4654,32.6288,32.4558,32.6192,69935.0
2024-06-17 11:30:00,33.93,33.95,33.87,33.92,91896.0,32.6096,32.6288,32.5519,32.5999,91896.0
2024-06-17 12:00:00,33.93,34.01,33.92,34.01,98585.0,32.6096,32.6864,32.5999,32.6864,98585.0
2024-06-17 12:30:00,34.01,34.05,33.94,33.95,73612.0,32.6864,32.7249,32.6192,32.6288,73612.0
2024-06-17 13:00:00,33.95,34.01,33.91,33.93,111425.0,32.6288,32.6864,32.5903,32.6096,111425.0
2024-06-17 13:30:00,33.93,34.08,33.92,34.06,100961.0,32.6096,32.7537,32.5999,32.7345,100961.0
2024-06-17 14:00:00,34.06,34.36,34.06,34.36,173210.0,32.7345,33.0228,32.7345,33.0228,173210.0
2024-06-17 14:30:00,34.35,34.44,34.26,34.29,137812.0,33.0132,33.0997,32.9267,32.9556,137812.0
2024-06-17 15:00:00,34.29,34.32,34.2,34.27,132334.0,32.9556,32.9844,32.8691,32.9363,132334.0
2024-06-17 15:30:00,34.26,34.51,34.24,34.51,611057.0,32.9267,33.167,32.9075,33.167,611057.0
2024-06-18 09:30:00,34.35,34.76,34.15,34.65,121946.0,33.0132,33.4073,32.821,33.3015,121946.0
2024-06-18 10:00:00,34.67,34.7,34.57,34.66,94248.0,33.3208,33.3496,33.2247,33.3112,94248.0
2024-06-18 10:30:00,34.66,34.79,34.65,34.74,128460.0,33.3112,33.4361,33.3015,33.388,128460.0
2024-06-18 11:00:00,34.73,34.94,34.71,34.87,116779.0,33.3784,33.5803,33.3592,33.513,116779.0
2024-06-18 11:30:00,34.86,34.93,34.83,34.92,95538.0,33.5034,33.5706,33.4745,33.561,95538.0
2024-06-18 12:00:00,34.93,35.0,34.87,34.89,94062.0,33.5706,33.6379,33.513,33.5322,94062.0
2024-06-18 12:30:00,34.89,34.9,34.82,34.85,75233.0,33.5322,33.5418,33.4649,33.4938,75233.0
2024-06-18 13:00:00,34.84,34.88,34.81,34.81,71228.0,33.4841,33.5226,33.4553,33.4553,71228.0
2024-06-18 13:30:00,34.82,34.93,34.81,34.88,96074.0,33.4649,33.5706,33.4553,33.5226,96074.0
2024-06-18 14:00:00,34.88,34.9,34.79,34.84,95845.0,33.5226,33.5418,33.4361,33.4841,95845.0
2024-06-18 14:30:00,34.84,34.94,34.84,34.86,129851.0,33.4841,33.5803,33.4841,33.5034,129851.0
2024-06-18 15:00:00,34.86,34.87,34.76,34.8,127624.0,33.5034,33.513,33.4073,33.4457,127624.0
2024-06-18 15:30:00,34.8,34.83,34.73,34.77,621500.0,33.4457,33.4745,33.3784,33.4169,621500.0
2024-06-20 09:30:00,34.6,34.8,34.47,34.61,151243.0,33.2535,33.4457,33.1285,33.2631,151243.0
2024-06-20 10:00:00,34.63,34.84,34.6,34.81,109281.0,33.2823,33.4841,33.2535,33.4553,109281.0
2024-06-20 10:30:00,34.82,34.85,34.59,34.61,89221.0,33.4649,33.4938,33.2439,33.2631,89221.0
2024-06-20 11:00:00,34.6,34.67,34.58,34.61,86372.0,33.2535,33.3208,33.2343,33.2631,86372.0
2024-06-20 11:30:00,34.61,34.64,34.53,34.56,61238.0,33.2631,33.2919,33.1862,33.215,61238.0
2024-06-20 12:00:00,34.56,34.63,34.55,34.57,75887.0,33.215,33.2823,33.2054,33.2247,75887.0
2024-06-20 12:30:00,34.57,34.76,34.54,34.75,83482.0,33.2247,33.4073,33.1958,33.3976,83482.0
2024-06-20 13:00:00,34.76,34.76,34.64,34.7,54956.0,33.4073,33.4073,33.2919,33.3496,54956.0
2024-06-20 13:30:00,34.7,34.85,34.68,34.82,80632.0,33.3496,33.4938,33.3304,33.4649,80632.0
2024-06-20 14:00:00,34.82,34.87,34.81,34.86,91029.0,33.4649,33.513,33.4553,33.5034,91029.0
2024-06-20 14:30:00,34.86,34.87,34.75,34.8,129959.0,33.5034,33.513,33.3976,33.4457,129959.0
2024-06-20 15:00:00,34.8,34.83,34.72,34.77,119146.0,33.4457,33.4745,33.3688,33.4169,119146.0
2024-06-20 15:30:00,34.77,34.79,34.64,34.69,527271.0,33.4169,33.4361,33.2919,33.34,527271.0
2024-06-21 09:30:00,34.72,34.75,34.36,34.58,488744.0,33.3688,33.3976,33.0228,33.2343,488744.0
2024-06-21 10:00:00,34.58,34.78,34.54,34.73,107809.0,33.2343,33.4265,33.1958,33.3784,107809.0
2024-06-21 10:30:00,34.72,34.89,34.7,34.83,150268.0,33.3688,33.5322,33.3496,33.4745,150268.0
2024-06-21 11:00:00,34.82,34.86,34.72,34.73,89893.0,33.4649,33.5034,33.3688,33.3784,89893.0
2024-06-21 11:30:00,34.73,34.75,34.6,34.63,65439.0,33.3784,33.3976,33.2535,33.2823,65439.0
2024-06-21 12:00:00,34.63,34.65,34.56,34.64,84241.0,33.2823,33.3015,33.215,33.2919,84241.0
2024-06-21 12:30:00,34.64,34.78,34.63,34.77,111765.0,33.2919,33.4265,33.2823,33.4169,111765.0
2024-06-21 13:00:00,34.77,34.83,34.76,34.77,70597.0,33.4169,33.4745,33.4073,33.4169,70597.0
2024-06-21 13:30:00,34.77,34.85,34.73,34.83,113672.0,33.4169,33.4938,33.3784,33.4745,113672.0
2024-06-21 14:00:00,34.82,34.82,34.69,34.82,117384.0,33.4649,33.4649,33.34,33.4649,117384.0
2024-06-21 14:30:00,34.82,34.84,34.77,34.77,114793.0,33.4649,33.4841,33.4169,33.4169,114793.0
2024-06-21 15:00:00,34.77,34.89,34.74,34.75,131398.0,33.4169,33.5322,33.388,33.3976,131398.0
2024-06-21 15:30:00,34.75,34.83,34.71,34.76,611932.0,33.3976,33.4745,33.3592,33.4073,611932.0
2024-06-24 09:30:00,34.96,35.28,34.8,35.26,157464.0,33.5995,33.907,33.4457,33.8878,157464.0
2024-06-24 10:00:00,35.26,35.44,35.2,35.43,114226.0,33.8878,34.0608,33.8301,34.0512,114226.0
2024-06-24 10:30:00,35.44,35.64,35.4,35.5,118820.0,34.0608,34.253,34.0224,34.1185,118820.0
2024-06-24 11:00:00,35.49,35.54,35.44,35.47,69805.0,34.1089,34.1569,34.0608,34.0896,69805.0
2024-06-24 11:30:00,35.47,35.5,35.35,35.46,63355.0,34.0896,34.1185,33.9743,34.08,63355.0
2024-06-24 12:00:00,35.46,35.53,35.43,35.48,53443.0,34.08,34.1473,34.0512,34.0992,53443.0
2024-06-24 12:30:00,35.48,35.51,35.45,35.46,53754.0,34.0992,34.1281,34.0704,34.08,53754.0
2024-06-24 13:00:00,35.46,35.48,35.4,35.44,62942.0,34.08,34.0992,34.0224,34.0608,62942.0
2024-06-24 13:30:00,35.44,35.5,35.39,35.42,67857.0,34.0608,34.1185,34.0127,34.0416,67857.0
2024-06-24 14:00:00,35.43,35.57,35.4,35.57,169326.0,34.0512,34.1857,34.0224,34.1857,169326.0
2024-06-24 14:30:00,35.56,35.59,35.52,35.55,74767.0,34.1761,34.205,34.1377,34.1665,74767.0
2024-06-24 15:00:00,35.55,35.7,35.53,35.54,186027.0,34.1665,34.3107,34.1473,34.1569,186027.0
2024-06-24 15:30:00,35.54,35.57,35.39,35.39,662915.0,34.1569,34.1857,34.0127,34.0127,662915.0
2024-06-25 09:30:00,35.27,35.47,35.05,35.22,168734.0,33.8974,34.0896,33.686,33.8494,168734.0
2024-06-25 10:00:00,35.22,35.27,35.17,35.19,72313.0,33.8494,33.8974,33.8013,33.8205,72313.0
2024-06-25 10:30:00,35.19,35.2,35.09,35.16,191965.0,33.8205,33.8301,33.7244,33.7917,191965.0
2024-06-25 11:00:00,35.16,35.16,35.05,35.06,130353.0,33.7917,33.7917,33.686,33.6956,130353.0
2024-06-25 11:30:00,35.07,35.13,34.96,34.98,102480.0,33.7052,33.7629,33.5995,33.6187,102480.0
2024-06-25 12:00:00,34.98,35.02,34.94,34.95,78394.0,33.6187,33.6571,33.5803,33.5899,78394.0
2024-06-25 12:30:00,34.95,35.06,34.89,35.05,109695.0,33.5899,33.6956,33.5322,33.686,109695.0
2024-06-25 13:00:00,35.06,35.12,35.05,35.12,76333.0,33.6956,33.7532,33.686,33.7532,76333.0
2024-06-25 13:30:00,35.12,35.13,35.03,35.05,126433.0,33.7532,33.7629,33.6668,33.686,126433.0
2024-06-25 14:00:00,35.04,35.17,35.02,35.16,121431.0,33.6764,33.8013,33.6571,33.7917,121431.0
2024-06-25 14:30:00,35.16,35.17,35.06,35.09,96463.0,33.7917,33.8013,33.6956,33.7244,96463.0
2024-06-25 15:00:00,35.09,35.13,35.03,35.08,105223.0,33.7244,33.7629,33.6668,33.7148,105223.0
2024-06-25 15:30:00,35.08,35.08,34.99,34.99,615586.0,33.7148,33.7148,33.6283,33.6283,615586.0
2024-06-26 09:30:00,34.83,34.89,34.58,34.67,105837.0,33.4745,33.5322,33.2343,33.3208,105837.0
2024-06-26 10:00:00,34.63,34.7,34.5,34.55,74418.0,33.2823,33.3496,33.1574,33.2054,74418.0
2024-06-26 10:30:00,34.54,34.56,34.4,34.55,59491.0,33.1958,33.215,33.0613,33.2054,59491.0
2024-06-26 11:00:00,34.56,34.62,34.55,34.62,39299.0,33.215,33.2727,33.2054,33.2727,39299.0
2024-06-26 11:30:00,34.62,34.76,34.6,34.71,48193.0,33.2727,33.4073,33.2535,33.3592,48193.0
2024-06-26 12:00:00,34.7,34.73,34.56,34.61,58291.0,33.3496,33.3784,33.215,33.2631,58291.0
2024-06-26 12:30:00,34.6,34.63,34.55,34.58,51074.0,33.2535,33.2823,33.2054,33.2343,51074.0
2024-06-26 13:00:00,34.58,34.59,34.53,34.57,48566.0,33.2343,33.2439,33.1862,33.2247,48566.0
2024-06-26 13:30:00,34.57,34.66,34.54,34.66,95294.0,33.2247,33.3112,33.1958,33.3112,95294.0
2024-06-26 14:00:00,34.66,34.69,34.64,34.66,54540.0,33.3112,33.34,33.2919,33.3112,54540.0
2024-06-26 14:30:00,34.66,34.73,34.65,34.73,53900.0,33.3112,33.3784,33.3015,33.3784,53900.0
2024-06-26 15:00:00,34.73,34.76,34.71,34.75,77721.0,33.3784,33.4073,33.3592,33.3976,77721.0
2024-06-26 15:30:00,34.75,34.83,34.67,34.78,409685.0,33.3976,33.4745,33.3208,33.4265,409685.0
2024-06-27 09:30:00,34.4,34.69,34.2,34.55,352541.0,33.0613,33.34,32.8691,33.2054,352541.0
2024-06-27 10:00:00,34.55,34.67,34.49,34.58,208881.0,33.2054,33.3208,33.1478,33.2343,208881.0
2024-06-27 10:30:00,34.59,34.64,34.48,34.52,196152.0,33.2439,33.2919,33.1382,33.1766,196152.0
2024-06-27 11:00:00,34.52,34.59,34.49,34.56,123171.0,33.1766,33.2439,33.1478,33.215,123171.0
2024-06-27 11:30:00,34.56,34.72,34.55,34.69,86449.0,33.215,33.3688,33.2054,33.34,86449.0
2024-06-27 12:00:00,34.69,34.69,34.54,34.61,127390.0,33.34,33.34,33.1958,33.2631,127390.0
2024-06-27 12:30:00,34.61,34.64,34.55,34.57,92263.0,33.2631,33.2919,33.2054,33.2247,92263.0
2024-06-27 13:00:00,34.57,34.69,34.56,34.62,89040.0,33.2247,33.34,33.215,33.2727,89040.0
2024-06-27 13:30:00,34.61,34.63,34.56,34.59,110497.0,33.2631,33.2823,33.215,33.2439,110497.0
2024-06-27 14:00:00,34.59,34.59,34.49,34.49,150202.0,33.2439,33.2439,33.1478,33.1478,150202.0
2024-06-27 14:30:00,34.49,34.49,34.4,34.48,74101.0,33.1478,33.1478,33.0613,33.1382,74101.0
2024-06-27 15:00:00,34.48,34.54,34.44,34.53,192712.0,33.1382,33.1958,33.0997,33.1862,192712.0
2024-06-27 15:30:00,34.55,34.71,34.48,34.64,898955.0,33.2054,33.3592,33.1382,33.2919,898955.0
2024-06-28 09:30:00,35.0,35.4,34.86,35.26,318861.0,33.6379,34.0224,33.5034,33.8878,318861.0
2024-06-28 10:00:00,35.25,35.67,35.25,35.63,310732.0,33.8782,34.2818,33.8782,34.2434,310732.0
2024-06-28 10:30:00,35.64,36.06,35.63,35.88,275035.0,34.253,34.6567,34.2434,34.4837,275035.0
2024-06-28 11:00:00,35.87,35.87,35.68,35.8,205105.0,34.4741,34.4741,34.2915,34.4068,205105.0
2024-06-28 11:30:00,35.8,35.84,35.73,35.75,159528.0,34.4068,34.4452,34.3395,34.3587,159528.0
2024-06-28 12:00:00,35.75,35.9,35.68,35.88,185422.0,34.3587,34.5029,34.2915,34.4837,185422.0
2024-06-28 12:30:00,35.88,35.96,35.77,35.82,112920.0,34.4837,34.5606,34.378,34.426,112920.0
2024-06-28 13:00:00,35.82,35.88,35.79,35.8,125289.0,34.426,34.4837,34.3972,34.4068,125289.0
2024-06-28 13:30:00,35.8,35.86,35.77,35.84,156936.0,34.4068,34.4645,34.378,34.4452,156936.0
2024-06-28 14:00:00,35.84,35.93,35.83,35.91,120447.0,34.4452,34.5317,34.4356,34.5125,120447.0
2024-06-28 14:30:00,35.91,35.92,35.67,35.67,161535.0,34.5125,34.5221,34.2818,34.2818,161535.0
2024-06-28 15:00:00,35.67,35.79,35.6,35.79,241146.0,34.2818,34.3972,34.2146,34.3972,241146.0
2024-06-28 15:30:00,35.79,36.03,35.67,36.01,945235.0,34.3972,34.6278,34.2818,34.6086,945235.0
2024-07-01 09:30:00,36.21,36.49,35.93,36.34,274047.0,34.8008,35.0699,34.5317,34.9258,274047.0
2024-07-01 10:00:00,36.36,36.48,35.96,36.0,229198.0,34.945,35.0603,34.5606,34.599,229198.0
2024-07-01 10:30:00,36.0,36.1,35.91,36.05,274234.0,34.599,34.6951,34.5125,34.6471,274234.0
2024-07-01 11:00:00,36.05,36.18,35.94,35.99,167479.0,34.6471,34.772,34.5413,34.5894,167479.0
2024-07-01 11:30:00,36.0,36.14,35.98,36.09,90144.0,34.599,34.7336,34.5798,34.6855,90144.0
2024-07-01 12:00:00,36.09,36.11,36.02,36.1,111678.0,34.6855,34.7047,34.6182,34.6951,111678.0
2024-07-01 12:30:00,36.09,36.12,35.97,36.02,96607.0,34.6855,34.7143,34.5702,34.6182,96607.0
2024-07-01 13:00:00,36.02,36.15,36.01,36.14,84688.0,34.6182,34.7432,34.6086,34.7336,84688.0
2024-07-01 13:30:00,36.13,36.13,36.03,36.09,148526.0,34.7239,34.7239,34.6278,34.6855,148526.0
2024-07-01 14:00:00,36.09,36.13,36.03,36.03,74520.0,34.6855,34.7239,34.6278,34.6278,74520.0
2024-07-01 14:30:00,36.03,36.08,35.96,36.08,110187.0,34.6278,34.6759,34.5606,34.6759,110187.0
2024-07-01 15:00:00,36.08,36.1,35.93,35.99,117241.0,34.6759,34.6951,34.5317,34.5894,117241.0
2024-07-01 15:30:00,35.98,36.01,35.83,35.84,528033.0,34.5798,34.6086,34.4356,34.4452,528033.0
2024-07-02 09:30:00,35.61,35.96,35.58,35.85,185609.0,34.2242,34.5606,34.1953,34.4548,185609.0
2024-07-02 10:00:00,35.86,35.9,35.69,35.74,195546.0,34.4645,34.5029,34.3011,34.3491,195546.0
2024-07-02 10:30:00,35.73,35.76,35.63,35.75,120855.0,34.3395,34.3683,34.2434,34.3587,120855.0
2024-07-02 11:00:00,35.76,35.84,35.65,35.82,117659.0,34.3683,34.4452,34.2626,34.426,117659.0
2024-07-02 11:30:00,35.82,35.93,35.81,35.91,117443.0,34.426,34.5317,34.4164,34.5125,117443.0
2024-07-02 12:00:00,35.91,36.08,35.9,36.05,176203.0,34.5125,34.6759,34.5029,34.6471,176203.0
2024-07-02 12:30:00,36.05,36.13,36.04,36.05,248201.0,34.6471,34.7239,34.6374,34.6471,248201.0
2024-07-02 13:00:00,36.03,36.19,36.02,36.17,239246.0,34.6278,34.7816,34.6182,34.7624,239246.0
2024-07-02 13:30:00,36.17,36.17,36.01,36.02,254041.0,34.7624,34.7624,34.6086,34.6182,254041.0
2024-07-02 14:00:00,36.02,36.19,36.01,36.17,120528.0,34.6182,34.7816,34.6086,34.7624,120528.0
2024-07-02 14:30:00,36.17,36.23,36.12,36.13,190852.0,34.7624,34.8201,34.7143,34.7239,190852.0
2024-07-02 15:00:00,36.12,36.31,36.11,36.31,131728.0,34.7143,34.8969,34.7047,34.8969,131728.0
2024-07-02 15:30:00,36.3,36.4,36.25,36.38,734175.0,34.8873,34.9834,34.8393,34.9642,734175.0
2024-07-03 09:30:00,36.49,36.56,36.12,36.23,162697.0,35.0699,35.1372,34.7143,34.8201,162697.0
2024-07-03 10:00:00,36.24,36.52,36.13,36.34,149694.0,34.8297,35.0988,34.7239,34.9258,149694.0
2024-07-03 10:30:00,36.33,36.4,35.94,35.99,224688.0,34.9162,34.9834,34.5413,34.5894,224688.0
2024-07-03 11:00:00,36.0,36.12,35.93,36.01,171266.0,34.599,34.7143,34.5317,34.6086,171266.0
2024-07-03 11:30:00,36.0,36.13,36.0,36.01,329198.0,34.599,34.7239,34.599,34.6086,329198.0
2024-07-03 12:00:00,36.01,36.08,35.9,36.04,170347.0,34.6086,34.6759,34.5029,34.6374,170347.0
2024-07-03 12:30:00,36.02,36.08,35.91,36.05,555623.0,34.6182,34.6759,34.5125,34.6471,555623.0
2024-07-05 09:30:00,35.98,36.11,35.62,35.63,151102.0,34.5798,34.7047,34.2338,34.2434,151102.0
2024-07-05 10:00:00,35.63,35.74,35.52,35.54,125148.0,34.2434,34.3491,34.1377,34.1569,125148.0
2024-07-05 10:30:00,35.55,35.67,35.55,35.58,119763.0,34.1665,34.2818,34.1665,34.1953,119763.0
2024-07-05 11:00:00,35.58,35.62,35.4,35.43,146922.0,34.1953,34.2338,34.0224,34.0512,146922.0
2024-07-05 11:30:00,35.42,35.43,35.31,35.32,115959.0,34.0416,34.0512,33.9359,33.9455,115959.0
2024-07-05 12:00:00,35.32,35.4,35.24,35.26,94655.0,33.9455,34.0224,33.8686,33.8878,94655.0
2024-07-05 12:30:00,35.25,35.28,35.21,35.25,54504.0,33.8782,33.907,33.8397,33.8782,54504.0
2024-07-05 13:00:00,35.25,35.26,35.17,35.23,64527.0,33.8782,33.8878,33.8013,33.859,64527.0
2024-07-05 13:30:00,35.23,35.4,35.22,35.39,72817.0,33.859,34.0224,33.8494,34.0127,72817.0
2024-07-05 14:00:00,35.38,35.43,35.3,35.33,94211.0,34.0031,34.0512,33.9262,33.9551,94211.0
2024-07-05 14:30:00,35.33,35.33,35.24,35.27,99050.0,33.9551,33.9551,33.8686,33.8974,99050.0
2024-07-05 15:00:00,35.26,35.26,35.17,35.17,144012.0,33.8878,33.8878,33.8013,33.8013,144012.0
2024-07-05 15:30:00,35.18,35.45,35.15,35.23,1006861.0,33.8109,34.0704,33.7821,33.859,1006861.0
2024-07-08 09:30:00,35.51,35.8,35.49,35.61,235696.0,34.1281,34.4068,34.1089,34.2242,235696.0
2024-07-08 10:00:00,35.61,35.65,35.45,35.59,353312.0,34.2242,34.2626,34.0704,34.205,353312.0
2024-07-08 10:30:00,35.59,35.59,35.47,35.5,262915.0,34.205,34.205,34.0896,34.1185,262915.0
2024-07-08 11:00:00,35.48,35.55,35.32,35.34,361339.0,34.0992,34.1665,33.9455,33.9647,361339.0
2024-07-08 11:30:00,35.35,35.36,35.29,35.3,294799.0,33.9743,33.9839,33.9166,33.9262,294799.0
2024-07-08 12:00:00,35.3,35.35,35.22,35.33,210590.0,33.9262,33.9743,33.8494,33.9551,210590.0
2024-07-08 12:30:00,35.34,35.35,35.23,35.26,115496.0,33.9647,33.9743,33.859,33.8878,115496.0
2024-07-08 13:00:00,35.26,35.29,35.21,35.27,126584.0,33.8878,33.9166,33.8397,33.8974,126584.0
2024-07-08 13:30:00,35.26,35.4,35.25,35.39,115401.0,33.8878,34.0224,33.8782,34.0127,115401.0
2024-07-08 14:00:00,35.38,35.41,35.32,35.34,151249.0,34.0031,34.032,33.9455,33.9647,151249.0
2024-07-08 14:30:00,35.34,35.39,35.31,35.39,133862.0,33.9647,34.0127,33.9359,34.0127,133862.0
2024-07-08 15:00:00,35.39,35.47,35.33,35.47,407216.0,34.0127,34.0896,33.9551,34.0896,407216.0
2024-07-08 15:30:00,35.46,35.56,35.39,35.56,866391.0,34.08,34.1761,34.0127,34.1761,866391.0
2024-07-09 09:30:00,35.51,35.8,35.46,35.65,394319.0,34.1281,34.4068,34.08,34.2626,394319.0
2024-07-09 10:00:00,35.65,35.83,35.58,35.73,253484.0,34.2626,34.4356,34.1953,34.3395,253484.0
2024-07-09 10:30:00,35.73,35.86,35.65,35.8,74558.0,34.3395,34.4645,34.2626,34.4068,74558.0
2024-07-09 11:00:00,35.8,35.93,35.8,35.87,92124.0,34.4068,34.5317,34.4068,34.4741,92124.0
2024-07-09 11:30:00,35.87,36.21,35.86,36.2,230882.0,34.4741,34.8008,34.4645,34.7912,230882.0
2024-07-09 12:00:00,36.2,36.31,36.15,36.17,123259.0,34.7912,34.8969,34.7432,34.7624,123259.0
2024-07-09 12:30:00,36.16,36.27,36.15,36.2,62947.0,34.7528,34.8585,34.7432,34.7912,62947.0
2024-07-09 13:00:00,36.2,36.49,36.2,36.45,140503.0,34.7912,35.0699,34.7912,35.0315,140503.0
2024-07-09 13:30:00,36.45,36.51,36.41,36.41,203546.0,35.0315,35.0892,34.993,34.993,203546.0
2024-07-09 14:00:00,36.41,36.42,36.27,36.27,126977.0,34.993,35.0027,34.8585,34.8585,126977.0
2024-07-09 14:30:00,36.26,36.33,36.17,36.19,140582.0,34.8489,34.9162,34.7624,34.7816,140582.0
2024-07-09 15:00:00,36.2,36.27,36.09,36.27,222882.0,34.7912,34.8585,34.6855,34.8585,222882.0
2024-07-09 15:30:00,36.26,36.31,36.14,36.3,953393.0,34.8489,34.8969,34.7336,34.8873,953393.0
2024-07-10 09:30:00,36.36,36.53,36.26,36.27,354305.0,34.945,35.1084,34.8489,34.8585,354305.0
2024-07-10 10:00:00,36.27,36.34,36.2,36.26,190145.0,34.8585,34.9258,34.7912,34.8489,190145.0
2024-07-10 10:30:00,36.26,36.48,36.24,36.47,131597.0,34.8489,35.0603,34.8297,35.0507,131597.0
2024-07-10 11:00:00,36.47,36.55,36.44,36.55,195395.0,35.0507,35.1276,35.0219,35.1276,195395.0
2024-07-10 11:30:00,36.55,36.56,36.47,36.5,178759.0,35.1276,35.1372,35.0507,35.0795,178759.0
2024-07-10 12:00:00,36.5,36.61,36.49,36.51,126263.0,35.0795,35.1853,35.0699,35.0892,126263.0
2024-07-10 12:30:00,36.5,36.5,36.41,36.42,133212.0,35.0795,35.0795,34.993,35.0027,133212.0
2024-07-10 13:00:00,36.43,36.63,36.43,36.62,367538.0,35.0123,35.2045,35.0123,35.1949,367538.0
2024-07-10 13:30:00,36.62,36.66,36.59,36.62,130736.0,35.1949,35.2333,35.166,35.1949,130736.0
2024-07-10 14:00:00,36.61,36.68,36.6,36.68,147942.0,35.1853,35.2525,35.1757,35.2525,147942.0
2024-07-10 14:30:00,36.68,36.76,36.59,36.62,222996.0,35.2525,35.3294,35.166,35.1949,222996.0
2024-07-10 15:00:00,36.62,36.66,36.54,36.65,190328.0,35.1949,35.2333,35.118,35.2237,190328.0
2024-07-10 15:30:00,36.65,36.7,36.54,36.68,1009078.0,35.2237,35.2718,35.118,35.2525,1009078.0
2024-07-11 09:30:00,37.18,37.52,37.05,37.48,665007.0,35.7331,36.0598,35.6081,36.0214,665007.0
2024-07-11 10:00:00,37.48,37.93,37.46,37.73,502772.0,36.0214,36.4539,36.0022,36.2617,502772.0
2024-07-11 10:30:00,37.73,37.86,37.68,37.83,223848.0,36.2617,36.3866,36.2136,36.3578,223848.0
2024-07-11 11:00:00,37.83,37.94,37.75,37.93,174929.0,36.3578,36.4635,36.2809,36.4539,174929.0
2024-07-11 11:30:00,37.94,37.99,37.87,37.89,211697.0,36.4635,36.5116,36.3962,36.4155,211697.0
2024-07-11 12:00:00,37.89,37.95,37.8,37.91,281472.0,36.4155,36.4731,36.329,36.4347,281472.0
2024-07-11 12:30:00,37.92,38.02,37.88,38.0,311233.0,36.4443,36.5404,36.4058,36.5212,311233.0
2024-07-11 13:00:00,38.0,38.09,37.95,38.08,103723.0,36.5212,36.6077,36.4731,36.5981,103723.0
2024-07-11 13:30:00,38.07,38.23,38.06,38.21,125473.0,36.5884,36.7422,36.5788,36.723,125473.0
2024-07-11 14:00:00,38.22,38.24,38.15,38.2,337102.0,36.7326,36.7518,36.6653,36.7134,337102.0
2024-07-11 14:30:00,38.2,38.27,38.17,38.18,378987.0,36.7134,36.7807,36.6846,36.6942,378987.0
2024-07-11 15:00:00,38.16,38.2,38.02,38.16,239769.0,36.6749,36.7134,36.5404,36.6749,239769.0
2024-07-11 15:30:00,38.15,38.22,38.07,38.2,1031083.0,36.6653,36.7326,36.5884,36.7134,1031083.0
2024-07-12 09:30:00,38.2,38.29,37.91,38.02,417284.0,36.7134,36.7999,36.4347,36.5404,417284.0
2024-07-12 10:00:00,38.04,38.3,38.03,38.16,212073.0,36.5596,36.8095,36.55,36.6749,212073.0
2024-07-12 10:30:00,38.16,38.16,37.84,38.09,152139.0,36.6749,36.6749,36.3674,36.6077,152139.0
2024-07-12 11:00:00,38.09,38.22,38.08,38.2,155657.0,36.6077,36.7326,36.5981,36.7134,155657.0
2024-07-12 11:30:00,38.2,38.37,38.18,38.28,127538.0,36.7134,36.8768,36.6942,36.7903,127538.0
2024-07-12 12:00:00,38.27,38.32,38.24,38.27,97069.0,36.7807,36.8287,36.7518,36.7807,97069.0
2024-07-12 12:30:00,38.27,38.36,38.2,38.34,140760.0,36.7807,36.8672,36.7134,36.8479,140760.0
2024-07-12 13:00:00,38.34,38.35,38.25,38.31,107549.0,36.8479,36.8575,36.7614,36.8191,107549.0
2024-07-12 13:30:00,38.31,38.31,38.22,38.23,102043.0,36.8191,36.8191,36.7326,36.7422,102043.0
2024-07-12 14:00:00,38.23,38.27,38.16,38.26,83065.0,36.7422,36.7807,36.6749,36.7711,83065.0
2024-07-12 14:30:00,38.26,38.36,38.22,38.35,89723.0,36.7711,36.8672,36.7326,36.8575,89723.0
2024-07-12 15:00:00,38.36,38.37,38.29,38.32,120042.0,36.8672,36.8768,36.7999,36.8287,120042.0
2024-07-12 15:30:00,38.32,38.33,38.11,38.21,751842.0,36.8287,36.8383,36.6269,36.723,751842.0
2024-07-15 09:30:00,38.8,38.96,38.34,38.37,321308.0,37.29,37.4438,36.8479,36.8768,321308.0
2024-07-15 10:00:00,38.37,38.57,38.36,38.52,392735.0,36.8768,37.069,36.8672,37.0209,392735.0
2024-07-15 10:30:00,38.51,38.77,38.47,38.76,110281.0,37.0113,37.2612,36.9729,37.2516,110281.0
2024-07-15 11:00:00,38.76,38.91,38.75,38.9,135318.0,37.2516,37.3958,37.242,37.3861,135318.0
2024-07-15 11:30:00,38.89,39.13,38.86,39.11,107383.0,37.3765,37.6072,37.3477,37.588,107383.0
2024-07-15 12:00:00,39.11,39.16,39.02,39.08,95360.0,37.588,37.636,37.5015,37.5591,95360.0
2024-07-15 12:30:00,39.07,39.07,38.85,38.98,88803.0,37.5495,37.5495,37.3381,37.463,88803.0
2024-07-15 13:00:00,38.97,38.97,38.86,38.87,84016.0,37.4534,37.4534,37.3477,37.3573,84016.0
2024-07-15 13:30:00,38.86,38.93,38.8,38.9,82390.0,37.3477,37.415,37.29,37.3861,82390.0
2024-07-15 14:00:00,38.9,38.98,38.88,38.95,55374.0,37.3861,37.463,37.3669,37.4342,55374.0
2024-07-15 14:30:00,38.95,38.99,38.77,38.8,101018.0,37.4342,37.4726,37.2612,37.29,101018.0
2024-07-15 15:00:00,38.8,38.81,38.7,38.73,140030.0,37.29,37.2996,37.1939,37.2228,140030.0
2024-07-15 15:30:00,38.73,38.76,38.61,38.67,708097.0,37.2228,37.2516,37.1074,37.1651,708097.0
2024-07-16 09:30:00,38.8,39.31,38.71,39.31,306388.0,37.29,37.7802,37.2035,37.7802,306388.0
2024-07-16 10:00:00,39.3,39.57,39.24,39.52,580353.0,37.7706,38.0301,37.7129,37.982,580353.0
2024-07-16 10:30:00,39.51,39.68,39.43,39.54,564164.0,37.9724,38.1358,37.8955,38.0012,564164.0
2024-07-16 11:00:00,39.55,39.65,39.41,39.43,368284.0,38.0108,38.107,37.8763,37.8955,368284.0
2024-07-16 11:30:00,39.41,39.41,39.25,39.34,261310.0,37.8763,37.8763,37.7225,37.809,261310.0
2024-07-16 12:00:00,39.35,39.49,39.34,39.38,216251.0,37.8186,37.9532,37.809,37.8475,216251.0
2024-07-16 12:30:00,39.38,39.44,39.29,39.33,243663.0,37.8475,37.9051,37.761,37.7994,243663.0
2024-07-16 13:00:00,39.34,39.43,39.28,39.36,183559.0,37.809,37.8955,37.7514,37.8282,183559.0
2024-07-16 13:30:00,39.36,39.42,39.33,39.42,192734.0,37.8282,37.8859,37.7994,37.8859,192734.0
2024-07-16 14:00:00,39.42,39.57,39.41,39.55,248607.0,37.8859,38.0301,37.8763,38.0108,248607.0
2024-07-16 14:30:00,39.54,39.56,39.47,39.5,282529.0,38.0012,38.0205,37.934,37.9628,282529.0
2024-07-16 15:00:00,39.5,39.59,39.42,39.42,447581.0,37.9628,38.0493,37.8859,37.8859,447581.0
2024-07-16 15:30:00,39.42,39.61,39.36,39.6,1761692.0,37.8859,38.0685,37.8282,38.0589,1761692.0
2024-07-17 09:30:00,39.02,41.23,38.88,41.15,1756510.0,37.5015,39.6255,37.3669,39.5486,1756510.0
2024-07-17 10:00:00,41.11,41.37,40.86,41.1,962377.0,39.5101,39.76,39.2699,39.5005,962377.0
2024-07-17 10:30:00,41.09,41.13,40.69,41.02,1099120.0,39.4909,39.5294,39.1065,39.4236,1099120.0
2024-07-17 11:00:00,41.01,41.19,40.91,41.02,530136.0,39.414,39.587,39.3179,39.4236,530136.0
2024-07-17 11:30:00,41.02,41.28,41.02,41.23,293400.0,39.4236,39.6735,39.4236,39.6255,293400.0
2024-07-17 12:00:00,41.24,41.25,40.92,41.05,335247.0,39.6351,39.6447,39.3275,39.4525,335247.0
2024-07-17 12:30:00,41.05,41.18,40.97,41.03,224992.0,39.4525,39.5774,39.3756,39.4333,224992.0
2024-07-17 13:00:00,41.02,41.09,40.81,41.03,1027649.0,39.4236,39.4909,39.2218,39.4333,1027649.0
2024-07-17 13:30:00,41.04,41.1,40.97,41.02,267884.0,39.4429,39.5005,39.3756,39.4236,267884.0
2024-07-17 14:00:00,41.02,41.09,40.98,40.99,444218.0,39.4236,39.4909,39.3852,39.3948,444218.0
2024-07-17 14:30:00,40.98,41.16,40.94,41.02,958809.0,39.3852,39.5582,39.3468,39.4236,958809.0
2024-07-17 15:00:00,41.02,41.06,40.9,41.01,423396.0,39.4236,39.4621,39.3083,39.414,423396.0
2024-07-17 15:30:00,41.01,41.04,40.77,40.92,2472341.0,39.414,39.4429,39.1834,39.3275,2472341.0
2024-07-18 09:30:00,40.72,41.61,40.69,41.6,619161.0,39.1353,39.9907,39.1065,39.9811,619161.0
2024-07-18 10:00:00,41.59,41.94,41.49,41.85,386792.0,39.9715,40.3078,39.8754,40.2213,386792.0
2024-07-18 10:30:00,41.84,41.86,41.47,41.64,373688.0,40.2117,40.231,39.8561,40.0195,373688.0
2024-07-18 11:00:00,41.65,41.88,41.5,41.52,388165.0,40.0291,40.2502,39.885,39.9042,388165.0
2024-07-18 11:30:00,41.53,41.56,40.98,41.15,381311.0,39.9138,39.9426,39.3852,39.5486,381311.0
2024-07-18 12:00:00,41.16,41.32,41.02,41.04,454197.0,39.5582,39.712,39.4236,39.4429,454197.0
2024-07-18 12:30:00,41.05,41.21,40.93,41.2,345838.0,39.4525,39.6062,39.3371,39.5966,345838.0
2024-07-18 13:00:00,41.19,41.23,41.09,41.15,363825.0,39.587,39.6255,39.4909,39.5486,363825.0
2024-07-18 13:30:00,41.15,41.15,40.72,40.76,305141.0,39.5486,39.5486,39.1353,39.1738,305141.0
2024-07-18 14:00:00,40.74,40.86,40.68,40.69,477995.0,39.1545,39.2699,39.0969,39.1065,477995.0
2024-07-18 14:30:00,40.69,40.77,40.55,40.65,418386.0,39.1065,39.1834,38.9719,39.068,418386.0
2024-07-18 15:00:00,40.65,40.8,40.48,40.66,528611.0,39.068,39.2122,38.9047,39.0777,528611.0
2024-07-18 15:30:00,40.67,40.92,40.6,40.75,1568835.0,39.0873,39.3275,39.02,39.1641,1568835.0
2024-07-19 09:30:00,40.57,40.93,40.33,40.82,472875.0,38.9912,39.3371,38.7605,39.2314,472875.0
2024-07-19 10:00:00,40.82,40.9,40.59,40.77,196807.0,39.2314,39.3083,39.0104,39.1834,196807.0
2024-07-19 10:30:00,40.77,40.8,40.49,40.63,256408.0,39.1834,39.2122,38.9143,39.0488,256408.0
2024-07-19 11:00:00,40.62,40.67,40.45,40.58,257323.0,39.0392,39.0873,38.8758,39.0008,257323.0
2024-07-19 11:30:00,40.6,40.73,40.53,40.72,199083.0,39.02,39.1449,38.9527,39.1353,199083.0
2024-07-19 12:00:00,40.73,40.97,40.72,40.87,217330.0,39.1449,39.3756,39.1353,39.2795,217330.0
2024-07-19 12:30:00,40.86,40.92,40.75,40.86,177875.0,39.2699,39.3275,39.1641,39.2699,177875.0
2024-07-19 13:00:00,40.85,40.88,40.75,40.87,171002.0,39.2603,39.2891,39.1641,39.2795,171002.0
2024-07-19 13:30:00,40.87,41.04,40.84,41.04,190035.0,39.2795,39.4429,39.2506,39.4429,190035.0
2024-07-19 14:00:00,41.05,41.05,40.88,40.89,192410.0,39.4525,39.4525,39.2891,39.2987,192410.0
2024-07-19 14:30:00,40.88,40.98,40.84,40.97,278707.0,39.2891,39.3852,39.2506,39.3756,278707.0
2024-07-19 15:00:00,40.97,41.16,40.96,41.12,324351.0,39.3756,39.5582,39.366,39.5197,324351.0
2024-07-19 15:30:00,41.12,41.12,40.83,41.0,1128862.0,39.5197,39.5197,39.241,39.4044,1128862.0
2024-07-22 09:30:00,40.84,41.08,40.48,40.5,961419.0,39.2506,39.4813,38.9047,38.9239,961419.0
2024-07-22 10:00:00,40.49,41.07,40.43,41.02,476834.0,38.9143,39.4717,38.8566,39.4236,476834.0
2024-07-22 10:30:00,41.02,41.17,40.96,41.09,270805.0,39.4236,39.5678,39.366,39.4909,270805.0
2024-07-22 11:00:00,41.09,41.31,41.05,41.21,200299.0,39.4909,39.7024,39.4525,39.6062,200299.0
2024-07-22 11:30:00,41.21,41.3,41.12,41.14,273235.0,39.6062,39.6927,39.5197,39.539,273235.0
2024-07-22 12:00:00,41.14,41.32,41.14,41.19,135800.0,39.539,39.712,39.539,39.587,135800.0
2024-07-22 12:30:00,41.2,41.26,41.09,41.21,119196.0,39.5966,39.6543,39.4909,39.6062,119196.0
2024-07-22 13:00:00,41.21,41.32,41.18,41.2,92498.0,39.6062,39.712,39.5774,39.5966,92498.0
2024-07-22 13:30:00,41.2,41.29,41.18,41.25,96966.0,39.5966,39.6831,39.5774,39.6447,96966.0
2024-07-22 14:00:00,41.25,41.28,41.14,41.19,108735.0,39.6447,39.6735,39.539,39.587,108735.0
2024-07-22 14:30:00,41.18,41.3,41.17,41.23,135259.0,39.5774,39.6927,39.5678,39.6255,135259.0
2024-07-22 15:00:00,41.23,41.28,41.15,41.27,197007.0,39.6255,39.6735,39.5486,39.6639,197007.0
2024-07-22 15:30:00,41.28,41.41,41.25,41.4,879879.0,39.6735,39.7985,39.6447,39.7889,879879.0
2024-07-23 09:30:00,41.3,41.88,41.3,41.85,265923.0,39.6927,40.2502,39.6927,40.2213,265923.0
2024-07-23 10:00:00,41.84,42.38,41.8,42.14,314075.0,40.2117,40.7307,40.1733,40.5001,314075.0
2024-07-23 10:30:00,42.13,42.19,41.92,42.05,266971.0,40.4904,40.5481,40.2886,40.4136,266971.0
2024-07-23 11:00:00,42.05,42.34,42.05,42.29,206455.0,40.4136,40.6923,40.4136,40.6442,206455.0
2024-07-23 11:30:00,42.29,42.4,42.22,42.33,133159.0,40.6442,40.7499,40.5769,40.6827,133159.0
2024-07-23 12:00:00,42.34,42.44,42.3,42.33,177631.0,40.6923,40.7884,40.6538,40.6827,177631.0
2024-07-23 12:30:00,42.34,42.36,42.25,42.34,344257.0,40.6923,40.7115,40.6058,40.6923,344257.0
2024-07-23 13:00:00,42.34,42.52,42.32,42.41,550612.0,40.6923,40.8653,40.673,40.7595,550612.0
2024-07-23 13:30:00,42.4,42.58,42.37,42.58,395048.0,40.7499,40.9229,40.7211,40.9229,395048.0
2024-07-23 14:00:00,42.58,42.62,42.27,42.32,1935950.0,40.9229,40.9614,40.625,40.673,1935950.0
2024-07-23 14:30:00,42.32,42.34,42.16,42.18,148211.0,40.673,40.6923,40.5193,40.5385,148211.0
2024-07-23 15:00:00,42.17,42.37,42.14,42.34,313793.0,40.5289,40.7211,40.5001,40.6923,313793.0
2024-07-23 15:30:00,42.34,42.37,42.08,42.3,1180091.0,40.6923,40.7211,40.4424,40.6538,1180091.0
2024-07-24 09:30:00,42.41,42.69,42.12,42.28,376978.0,40.7595,41.0287,40.4808,40.6346,376978.0
2024-07-24 10:00:00,42.26,42.4,42.01,42.39,293580.0,40.6154,40.7499,40.3751,40.7403,293580.0
2024-07-24 10:30:00,42.4,42.74,42.38,42.64,291234.0,40.7499,41.0767,40.7307,40.9806,291234.0
2024-07-24 11:00:00,42.65,42.69,42.51,42.6,199551.0,40.9902,41.0287,40.8557,40.9422,199551.0
2024-07-24 11:30:00,42.62,42.9,42.57,42.88,195544.0,40.9614,41.2305,40.9133,41.2113,195544.0
2024-07-24 12:00:00,42.88,43.08,42.88,43.0,454850.0,41.2113,41.4035,41.2113,41.3266,454850.0
2024-07-24 12:30:00,43.0,43.02,42.91,42.95,406036.0,41.3266,41.3458,41.2401,41.2785,406036.0
2024-07-24 13:00:00,42.96,42.99,42.71,42.73,322553.0,41.2881,41.317,41.0479,41.0671,322553.0
2024-07-24 13:30:00,42.73,42.85,42.69,42.77,329577.0,41.0671,41.1824,41.0287,41.1055,329577.0
2024-07-24 14:00:00,42.77,42.89,42.57,42.62,436398.0,41.1055,41.2209,40.9133,40.9614,436398.0
2024-07-24 14:30:00,42.62,42.66,42.3,42.3,299411.0,40.9614,40.9998,40.6538,40.6538,299411.0
2024-07-24 15:00:00,42.3,42.47,42.2,42.4,341090.0,40.6538,40.8172,40.5577,40.7499,341090.0
2024-07-24 15:30:00,42.41,42.5,42.07,42.24,1579379.0,40.7595,40.846,40.4328,40.5962,1579379.0
2024-07-25 09:30:00,42.2,43.1,42.2,43.05,361147.0,40.5577,41.4227,40.5577,41.3746,361147.0
2024-07-25 10:00:00,43.04,43.04,42.78,42.95,414597.0,41.365,41.365,41.1151,41.2785,414597.0
2024-07-25 10:30:00,42.94,43.08,42.92,43.05,347322.0,41.2689,41.4035,41.2497,41.3746,347322.0
2024-07-25 11:00:00,43.06,43.22,42.99,43.0,199007.0,41.3843,41.538,41.317,41.3266,199007.0
2024-07-25 11:30:00,43.0,43.18,42.96,43.14,255628.0,41.3266,41.4996,41.2881,41.4611,255628.0
2024-07-25 12:00:00,43.14,43.34,43.07,43.29,317454.0,41.4611,41.6534,41.3939,41.6053,317454.0
2024-07-25 12:30:00,43.29,43.55,43.24,43.55,276609.0,41.6053,41.8552,41.5572,41.8552,276609.0
2024-07-25 13:00:00,43.55,43.73,43.47,43.53,191999.0,41.8552,42.0282,41.7783,41.836,191999.0
2024-07-25 13:30:00,43.53,43.57,43.41,43.44,551421.0,41.836,41.8744,41.7206,41.7495,551421.0
2024-07-25 14:00:00,43.44,43.44,43.16,43.22,333167.0,41.7495,41.7495,41.4804,41.538,333167.0
2024-07-25 14:30:00,43.22,43.35,43.05,43.16,828083.0,41.538,41.663,41.3746,41.4804,828083.0
2024-07-25 15:00:00,43.16,43.29,43.08,43.26,697479.0,41.4804,41.6053,41.4035,41.5765,697479.0
2024-07-25 15:30:00,43.26,43.38,43.12,43.24,2127176.0,41.5765,41.6918,41.4419,41.5572,2127176.0
2024-07-26 09:30:00,43.49,43.96,43.39,43.5,325727.0,41.7975,42.2492,41.7014,41.8071,325727.0
2024-07-26 10:00:00,43.49,43.69,43.39,43.59,306284.0,41.7975,41.9897,41.7014,41.8936,306284.0
2024-07-26 10:30:00,43.59,43.68,43.38,43.53,201943.0,41.8936,41.9801,41.6918,41.836,201943.0
2024-07-26 11:00:00,43.54,43.57,43.42,43.48,116962.0,41.8456,41.8744,41.7302,41.7879,116962.0
2024-07-26 11:30:00,43.48,43.59,43.44,43.56,118861.0,41.7879,41.8936,41.7495,41.8648,118861.0
2024-07-26 12:00:00,43.55,43.64,43.45,43.55,209899.0,41.8552,41.9417,41.7591,41.8552,209899.0
2024-07-26 12:30:00,43.54,43.55,43.32,43.41,119929.0,41.8456,41.8552,41.6341,41.7206,119929.0
2024-07-26 13:00:00,43.42,43.43,43.17,43.27,169410.0,41.7302,41.7399,41.49,41.5861,169410.0
2024-07-26 13:30:00,43.25,43.27,43.01,43.17,281629.0,41.5669,41.5861,41.3362,41.49,281629.0
2024-07-26 14:00:00,43.17,43.35,43.17,43.25,208091.0,41.49,41.663,41.49,41.5669,208091.0
2024-07-26 14:30:00,43.25,43.31,43.16,43.26,325646.0,41.5669,41.6245,41.4804,41.5765,325646.0
2024-07-26 15:00:00,43.26,43.33,43.18,43.26,335835.0,41.5765,41.6437,41.4996,41.5765,335835.0
2024-07-26 15:30:00,43.26,43.42,43.14,43.22,1035643.0,41.5765,41.7302,41.4611,41.538,1035643.0
2024-07-29 09:30:00,43.32,43.5,43.03,43.27,1196288.0,41.6341,41.8071,41.3554,41.5861,1196288.0
2024-07-29 10:00:00,43.27,43.39,43.18,43.2,198620.0,41.5861,41.7014,41.4996,41.5188,198620.0
2024-07-29 10:30:00,43.19,43.23,42.99,43.07,222898.0,41.5092,41.5476,41.317,41.3939,222898.0
2024-07-29 11:00:00,43.08,43.3,43.07,43.22,150934.0,41.4035,41.6149,41.3939,41.538,150934.0
2024-07-29 11:30:00,43.22,43.26,43.11,43.14,222057.0,41.538,41.5765,41.4323,41.4611,222057.0
2024-07-29 12:00:00,43.14,43.15,42.85,42.92,153185.0,41.4611,41.4707,41.1824,41.2497,153185.0
2024-07-29 12:30:00,42.93,43.1,42.89,42.96,360197.0,41.2593,41.4227,41.2209,41.2881,360197.0
2024-07-29 13:00:00,42.96,43.02,42.84,42.85,197377.0,41.2881,41.3458,41.1728,41.1824,197377.0
2024-07-29 13:30:00,42.85,43.12,42.83,43.12,251867.0,41.1824,41.4419,41.1632,41.4419,251867.0
2024-07-29 14:00:00,43.12,43.23,43.01,43.06,868392.0,41.4419,41.5476,41.3362,41.3843,868392.0
2024-07-29 14:30:00,43.05,43.24,43.03,43.19,330577.0,41.3746,41.5572,41.3554,41.5092,330577.0
2024-07-29 15:00:00,43.18,43.22,43.0,43.11,523760.0,41.4996,41.538,41.3266,41.4323,523760.0
2024-07-29 15:30:00,43.1,43.12,42.89,43.0,1305849.0,41.4227,41.4419,41.2209,41.3266,1305849.0
2024-07-30 09:30:00,43.28,43.75,43.17,43.63,251446.0,41.5957,42.0474,41.49,41.9321,251446.0
2024-07-30 10:00:00,43.61,43.65,43.24,43.51,280773.0,41.9128,41.9513,41.5572,41.8167,280773.0
2024-07-30 10:30:00,43.5,43.63,43.46,43.48,554150.0,41.8071,41.9321,41.7687,41.7879,554150.0
2024-07-30 11:00:00,43.48,43.5,43.34,43.37,206524.0,41.7879,41.8071,41.6534,41.6822,206524.0
2024-07-30 11:30:00,43.36,43.67,43.36,43.52,929924.0,41.6726,41.9705,41.6726,41.8263,929924.0
2024-07-30 12:00:00,43.52,43.52,43.29,43.41,137704.0,41.8263,41.8263,41.6053,41.7206,137704.0
2024-07-30 12:30:00,43.41,43.52,43.33,43.33,268535.0,41.7206,41.8263,41.6437,41.6437,268535.0
2024-07-30 13:00:00,43.33,43.4,43.21,43.3,189846.0,41.6437,41.711,41.5284,41.6149,189846.0
2024-07-30 13:30:00,43.29,43.37,43.26,43.29,101496.0,41.6053,41.6822,41.5765,41.6053,101496.0
2024-07-30 14:00:00,43.3,43.39,43.23,43.27,155518.0,41.6149,41.7014,41.5476,41.5861,155518.0
2024-07-30 14:30:00,43.26,43.28,43.13,43.23,122380.0,41.5765,41.5957,41.4515,41.5476,122380.0
2024-07-30 15:00:00,43.23,43.3,43.2,43.24,167134.0,41.5476,41.6149,41.5188,41.5572,167134.0
2024-07-30 15:30:00,43.24,43.32,43.17,43.18,748365.0,41.5572,41.6341,41.49,41.4996,748365.0
2024-07-31 09:30:00,42.58,42.97,42.52,42.82,342092.0,41.3257,41.7042,41.2675,41.5587,342092.0
2024-07-31 10:00:00,42.82,42.96,42.73,42.93,176713.0,41.5587,41.6945,41.4713,41.6654,176713.0
2024-07-31 10:30:00,42.92,42.99,42.83,42.91,154300.0,41.6557,41.7237,41.5684,41.646,154300.0
2024-07-31 11:00:00,42.91,43.04,42.85,42.94,167635.0,41.646,41.7722,41.5878,41.6751,167635.0
2024-07-31 11:30:00,42.95,43.12,42.92,43.09,80905.0,41.6848,41.8498,41.6557,41.8207,80905.0
2024-07-31 12:00:00,43.09,43.18,43.03,43.16,111131.0,41.8207,41.9081,41.7625,41.8887,111131.0
2024-07-31 12:30:00,43.16,43.22,43.09,43.13,92817.0,41.8887,41.9469,41.8207,41.8595,92817.0
2024-07-31 13:00:00,43.12,43.22,42.95,42.98,81444.0,41.8498,41.9469,41.6848,41.714,81444.0
2024-07-31 13:30:00,42.98,43.08,42.89,43.03,205408.0,41.714,41.811,41.6266,41.7625,205408.0
2024-07-31 14:00:00,43.04,43.13,42.91,43.08,123564.0,41.7722,41.8595,41.646,41.811,123564.0
2024-07-31 14:30:00,43.07,43.45,42.96,43.45,202360.0,41.8013,42.1701,41.6945,42.1701,202360.0
2024-07-31 15:00:00,43.45,43.46,42.72,42.75,558353.0,42.1701,42.1798,41.4616,41.4907,558353.0
2024-07-31 15:30:00,42.75,42.97,42.64,42.67,960703.0,41.4907,41.7042,41.384,41.4131,960703.0
2024-08-01 09:30:00,42.6,42.76,41.87,41.93,324135.0,41.3451,41.5004,40.6366,40.6949,324135.0
2024-08-01 10:00:00,41.91,42.09,41.67,41.67,296594.0,40.6755,40.8502,40.4425,40.4425,296594.0
2024-08-01 10:30:00,41.68,41.68,41.19,41.21,232470.0,40.4522,40.4522,39.9767,39.9961,232470.0
2024-08-01 11:00:00,41.21,41.29,40.95,41.07,373088.0,39.9961,40.0737,39.7437,39.8602,373088.0
2024-08-01 11:30:00,41.08,41.37,41.03,41.27,271989.0,39.8699,40.1514,39.8214,40.0543,271989.0
2024-08-01 12:00:00,41.27,41.43,41.12,41.21,172415.0,40.0543,40.2096,39.9087,39.9961,172415.0
2024-08-01 12:30:00,41.2,41.2,40.83,41.02,179263.0,39.9864,39.9864,39.6273,39.8117,179263.0
2024-08-01 13:00:00,41.02,41.05,40.89,40.94,167553.0,39.8117,39.8408,39.6855,39.734,167553.0
2024-08-01 13:30:00,40.93,40.95,40.78,40.93,140970.0,39.7243,39.7437,39.5788,39.7243,140970.0
2024-08-01 14:00:00,40.93,40.94,40.73,40.76,157343.0,39.7243,39.734,39.5302,39.5593,157343.0
2024-08-01 14:30:00,40.76,40.79,40.64,40.68,175259.0,39.5593,39.5885,39.4429,39.4817,175259.0
2024-08-01 15:00:00,40.69,40.75,40.56,40.73,202345.0,39.4914,39.5496,39.3652,39.5302,202345.0
2024-08-01 15:30:00,40.74,40.83,40.61,40.71,838721.0,39.5399,39.6273,39.4138,39.5108,838721.0
2024-08-02 09:30:00,39.79,39.84,38.72,39.17,766624.0,38.6179,38.6664,37.5794,38.0162,766624.0
2024-08-02 10:00:00,39.17,39.41,38.61,38.62,407208.0,38.0162,38.2491,37.4727,37.4824,407208.0
2024-08-02 10:30:00,38.61,39.07,38.59,38.81,471589.0,37.4727,37.9191,37.4533,37.6668,471589.0
2024-08-02 11:00:00,38.82,38.83,38.53,38.64,189446.0,37.6765,37.6862,37.395,37.5018,189446.0
2024-08-02 11:30:00,38.64,39.08,38.62,39.02,191900.0,37.5018,37.9288,37.4824,37.8706,191900.0
2024-08-02 12:00:00,39.02,39.43,39.0,39.35,346547.0,37.8706,38.2685,37.8512,38.1909,346547.0
2024-08-02 12:30:00,39.35,39.4,39.2,39.36,249346.0,38.1909,38.2394,38.0453,38.2006,249346.0
2024-08-02 13:00:00,39.36,39.36,39.08,39.17,241924.0,38.2006,38.2006,37.9288,38.0162,241924.0
2024-08-02 13:30:00,39.17,39.27,39.08,39.14,224811.0,38.0162,38.1132,37.9288,37.9871,224811.0
2024-08-02 14:00:00,39.13,39.18,39.0,39.13,298527.0,37.9774,38.0259,37.8512,37.9774,298527.0
2024-08-02 14:30:00,39.13,39.2,39.06,39.07,210899.0,37.9774,38.0453,37.9094,37.9191,210899.0
2024-08-02 15:00:00,39.07,39.18,38.99,39.15,310684.0,37.9191,38.0259,37.8415,37.9968,310684.0
2024-08-02 15:30:00,39.14,39.35,39.07,39.18,1378085.0,37.9871,38.1909,37.9191,38.0259,1378085.0
2024-08-05 09:30:00,37.75,37.92,36.85,36.94,764945.0,36.638,36.803,35.7645,35.8519,764945.0
2024-08-05 10:00:00,36.95,37.97,36.95,37.59,609974.0,35.8616,36.8515,35.8616,36.4827,609974.0
2024-08-05 10:30:00,37.59,37.98,37.59,37.76,452808.0,36.4827,36.8612,36.4827,36.6477,452808.0
2024-08-05 11:00:00,37.76,38.07,37.63,37.95,295426.0,36.6477,36.9486,36.5215,36.8321,295426.0
2024-08-05 11:30:00,37.95,38.36,37.91,38.21,231373.0,36.8321,37.23,36.7933,37.0845,231373.0
2024-08-05 12:00:00,38.2,38.5,38.18,38.41,186127.0,37.0748,37.3659,37.0553,37.2786,186127.0
2024-08-05 12:30:00,38.41,38.47,38.22,38.34,166723.0,37.2786,37.3368,37.0942,37.2106,166723.0
2024-08-05 13:00:00,38.34,38.41,38.17,38.37,161508.0,37.2106,37.2786,37.0456,37.2397,161508.0
2024-08-05 13:30:00,38.38,38.46,38.25,38.28,154602.0,37.2495,37.3271,37.1233,37.1524,154602.0
2024-08-05 14:00:00,38.28,38.38,38.23,38.34,153419.0,37.1524,37.2495,37.1039,37.2106,153419.0
2024-08-05 14:30:00,38.33,38.36,38.22,38.23,147108.0,37.2009,37.23,37.0942,37.1039,147108.0
2024-08-05 15:00:00,38.23,38.25,38.06,38.19,238860.0,37.1039,37.1233,36.9389,37.065,238860.0
2024-08-05 15:30:00,38.19,38.31,38.03,38.3,880062.0,37.065,37.1815,36.9098,37.1718,880062.0
2024-08-06 09:30:00,38.16,38.82,37.87,38.78,319071.0,37.0359,37.6765,36.7545,37.6377,319071.0
2024-08-06 10:00:00,38.78,39.01,38.67,38.84,251625.0,37.6377,37.8609,37.5309,37.6959,251625.0
2024-08-06 10:30:00,38.85,39.26,38.72,39.02,448075.0,37.7056,38.1035,37.5794,37.8706,448075.0
2024-08-06 11:00:00,39.01,39.08,38.77,38.8,389034.0,37.8609,37.9288,37.628,37.6571,389034.0
2024-08-06 11:30:00,38.79,39.02,38.75,39.0,176744.0,37.6474,37.8706,37.6086,37.8512,176744.0
2024-08-06 12:00:00,39.0,39.23,39.0,39.15,102918.0,37.8512,38.0744,37.8512,37.9968,102918.0
2024-08-06 12:30:00,39.15,39.26,39.04,39.22,146573.0,37.9968,38.1035,37.89,38.0647,146573.0
2024-08-06 13:00:00,39.22,39.34,39.21,39.33,133211.0,38.0647,38.1812,38.055,38.1715,133211.0
2024-08-06 13:30:00,39.33,39.41,39.27,39.36,129461.0,38.1715,38.2491,38.1132,38.2006,129461.0
2024-08-06 14:00:00,39.36,39.45,39.27,39.43,102214.0,38.2006,38.2879,38.1132,38.2685,102214.0
2024-08-06 14:30:00,39.42,39.52,39.28,39.28,144272.0,38.2588,38.3559,38.1229,38.1229,144272.0
2024-08-06 15:00:00,39.28,39.34,38.98,39.14,440679.0,38.1229,38.1812,37.8318,37.9871,440679.0
2024-08-06 15:30:00,39.15,39.3,38.79,38.82,735879.0,37.9968,38.1424,37.6474,37.6765,735879.0
2024-08-07 09:30:00,39.59,40.04,39.5,39.92,261145.0,38.4238,38.8606,38.3365,38.7441,261145.0
2024-08-07 10:00:00,39.92,39.97,39.46,39.46,355043.0,38.7441,38.7926,38.2976,38.2976,355043.0
2024-08-07 10:30:00,39.45,39.59,39.33,39.4,147784.0,38.2879,38.4238,38.1715,38.2394,147784.0
2024-08-07 11:00:00,39.4,39.48,39.27,39.41,176495.0,38.2394,38.3171,38.1132,38.2491,176495.0
2024-08-07 11:30:00,39.4,39.43,39.17,39.22,125773.0,38.2394,38.2685,38.0162,38.0647,125773.0
2024-08-07 12:00:00,39.22,39.29,39.08,39.26,132769.0,38.0647,38.1326,37.9288,38.1035,132769.0
2024-08-07 12:30:00,39.26,39.27,38.92,39.01,137625.0,38.1035,38.1132,37.7735,37.8609,137625.0
2024-08-07 13:00:00,39.01,39.04,38.78,38.97,106485.0,37.8609,37.89,37.6377,37.8221,106485.0
2024-08-07 13:30:00,38.97,39.08,38.77,38.83,135189.0,37.8221,37.9288,37.628,37.6862,135189.0
2024-08-07 14:00:00,38.82,38.84,38.54,38.66,144110.0,37.6765,37.6959,37.4047,37.5212,144110.0
2024-08-07 14:30:00,38.66,38.71,38.55,38.66,165667.0,37.5212,37.5697,37.4144,37.5212,165667.0
2024-08-07 15:00:00,38.65,38.81,38.62,38.74,151936.0,37.5115,37.6668,37.4824,37.5988,151936.0
2024-08-07 15:30:00,38.74,38.84,38.36,38.4,734357.0,37.5988,37.6959,37.23,37.2689,734357.0
2024-08-08 09:30:00,38.96,39.49,38.84,39.41,239964.0,37.8124,38.3268,37.6959,38.2491,239964.0
2024-08-08 10:00:00,39.43,39.56,39.17,39.43,196134.0,38.2685,38.3947,38.0162,38.2685,196134.0
2024-08-08 10:30:00,39.43,39.44,39.21,39.42,182303.0,38.2685,38.2782,38.055,38.2588,182303.0
2024-08-08 11:00:00,39.43,39.53,39.3,39.43,255683.0,38.2685,38.3656,38.1424,38.2685,255683.0
2024-08-08 11:30:00,39.42,39.49,39.31,39.31,147930.0,38.2588,38.3268,38.1521,38.1521,147930.0
2024-08-08 12:00:00,39.31,39.47,39.25,39.31,133209.0,38.1521,38.3073,38.0938,38.1521,133209.0
2024-08-08 12:30:00,39.32,39.32,39.15,39.23,120853.0,38.1618,38.1618,37.9968,38.0744,120853.0
2024-08-08 13:00:00,39.23,39.37,39.1,39.36,103529.0,38.0744,38.2103,37.9482,38.2006,103529.0
2024-08-08 13:30:00,39.35,39.43,39.3,39.32,105402.0,38.1909,38.2685,38.1424,38.1618,105402.0
2024-08-08 14:00:00,39.31,39.46,39.28,39.41,251901.0,38.1521,38.2976,38.1229,38.2491,251901.0
2024-08-08 14:30:00,39.41,39.54,39.4,39.51,289614.0,38.2491,38.3753,38.2394,38.3462,289614.0
2024-08-08 15:00:00,39.51,39.71,39.51,39.66,311891.0,38.3462,38.5403,38.3462,38.4917,311891.0
2024-08-08 15:30:00,39.66,39.81,39.57,39.77,830898.0,38.4917,38.6373,38.4044,38.5985,830898.0
2024-08-09 09:30:00,39.75,39.99,39.43,39.53,243345.0,38.5791,38.812,38.2685,38.3656,243345.0
2024-08-09 10:00:00,39.52,39.75,39.49,39.61,161400.0,38.3559,38.5791,38.3268,38.4432,161400.0
2024-08-09 10:30:00,39.61,39.66,39.47,39.59,105189.0,38.4432,38.4917,38.3073,38.4238,105189.0
2024-08-09 11:00:00,39.59,39.73,39.5,39.5,89678.0,38.4238,38.5597,38.3365,38.3365,89678.0
2024-08-09 11:30:00,39.5,39.68,39.5,39.53,157930.0,38.3365,38.5112,38.3365,38.3656,157930.0
2024-08-09 12:00:00,39.53,39.66,39.51,39.65,135442.0,38.3656,38.4917,38.3462,38.482,135442.0
2024-08-09 12:30:00,39.65,39.77,39.64,39.69,83860.0,38.482,38.5985,38.4723,38.5209,83860.0
2024-08-09 13:00:00,39.69,39.86,39.66,39.85,73937.0,38.5209,38.6859,38.4917,38.6762,73937.0
2024-08-09 13:30:00,39.86,39.87,39.59,39.63,84567.0,38.6859,38.6956,38.4238,38.4626,84567.0
2024-08-09 14:00:00,39.62,39.7,39.56,39.61,115510.0,38.4529,38.5306,38.3947,38.4432,115510.0
2024-08-09 14:30:00,39.61,39.74,39.55,39.73,108712.0,38.4432,38.5694,38.385,38.5597,108712.0
2024-08-09 15:00:00,39.73,39.74,39.65,39.66,122193.0,38.5597,38.5694,38.482,38.4917,122193.0
2024-08-09 15:30:00,39.66,39.77,39.48,39.59,740607.0,38.4917,38.5985,38.3171,38.4238,740607.0
2024-08-12 09:30:00,39.9,40.84,39.9,40.3,964956.0,38.7247,39.637,38.7247,39.1129,964956.0
2024-08-12 10:00:00,40.3,40.48,40.23,40.4,500234.0,39.1129,39.2876,39.045,39.21,500234.0
2024-08-12 10:30:00,40.41,40.46,40.18,40.32,265379.0,39.2197,39.2682,38.9964,39.1323,265379.0
2024-08-12 11:00:00,40.32,40.34,40.05,40.09,335268.0,39.1323,39.1517,38.8703,38.9091,335268.0
2024-08-12 11:30:00,40.09,40.09,39.79,39.9,138539.0,38.9091,38.9091,38.6179,38.7247,138539.0
2024-08-12 12:00:00,39.89,39.9,39.54,39.55,105884.0,38.715,38.7247,38.3753,38.385,105884.0
2024-08-12 12:30:00,39.55,39.63,39.49,39.49,281439.0,38.385,38.4626,38.3268,38.3268,281439.0
2024-08-12 13:00:00,39.49,39.59,39.39,39.48,121597.0,38.3268,38.4238,38.2297,38.3171,121597.0
2024-08-12 13:30:00,39.49,39.57,39.37,39.41,123030.0,38.3268,38.4044,38.2103,38.2491,123030.0
2024-08-12 14:00:00,39.41,39.57,39.39,39.49,119633.0,38.2491,38.4044,38.2297,38.3268,119633.0
2024-08-12 14:30:00,39.49,39.53,39.42,39.46,132861.0,38.3268,38.3656,38.2588,38.2976,132861.0
2024-08-12 15:00:00,39.46,39.49,39.37,39.48,163852.0,38.2976,38.3268,38.2103,38.3171,163852.0
2024-08-12 15:30:00,39.48,39.59,39.38,39.5,645585.0,38.3171,38.4238,38.22,38.3365,645585.0
2024-08-13 09:30:00,39.81,40.02,39.41,39.56,278805.0,38.6373,38.8411,38.2491,38.3947,278805.0
2024-08-13 10:00:00,39.56,39.64,39.3,39.58,231026.0,38.3947,38.4723,38.1424,38.4141,231026.0
2024-08-13 10:30:00,39.58,39.7,39.49,39.62,380127.0,38.4141,38.5306,38.3268,38.4529,380127.0
2024-08-13 11:00:00,39.63,39.71,39.57,39.66,121715.0,38.4626,38.5403,38.4044,38.4917,121715.0
2024-08-13 11:30:00,39.67,39.67,39.52,39.55,99257.0,38.5015,38.5015,38.3559,38.385,99257.0
2024-08-13 12:00:00,39.54,39.75,39.53,39.61,75749.0,38.3753,38.5791,38.3656,38.4432,75749.0
2024-08-13 12:30:00,39.61,39.7,39.58,39.65,70702.0,38.4432,38.5306,38.4141,38.482,70702.0
2024-08-13 13:00:00,39.64,39.71,39.59,39.62,107695.0,38.4723,38.5403,38.4238,38.4529,107695.0
2024-08-13 13:30:00,39.62,39.62,39.46,39.53,101037.0,38.4529,38.4529,38.2976,38.3656,101037.0
2024-08-13 14:00:00,39.52,39.64,39.52,39.58,89114.0,38.3559,38.4723,38.3559,38.4141,89114.0
2024-08-13 14:30:00,39.58,39.7,39.54,39.62,121220.0,38.4141,38.5306,38.3753,38.4529,121220.0
2024-08-13 15:00:00,39.62,39.72,39.59,39.63,143746.0,38.4529,38.55,38.4238,38.4626,143746.0
2024-08-13 15:30:00,39.62,39.81,39.6,39.68,765943.0,38.4529,38.6373,38.4335,38.5112,765943.0
2024-08-14 09:30:00,39.93,40.14,39.74,39.74,165583.0,38.7538,38.9576,38.5694,38.5694,165583.0
2024-08-14 10:00:00,39.73,39.96,39.7,39.83,171293.0,38.5597,38.7829,38.5306,38.6567,171293.0
2024-08-14 10:30:00,39.83,39.84,39.66,39.79,99862.0,38.6567,38.6664,38.4917,38.6179,99862.0
2024-08-14 11:00:00,39.79,39.94,39.73,39.94,110678.0,38.6179,38.7635,38.5597,38.7635,110678.0
2024-08-14 11:30:00,39.94,40.03,39.94,39.98,73663.0,38.7635,38.8508,38.7635,38.8023,73663.0
2024-08-14 12:00:00,39.98,40.06,39.89,39.91,64040.0,38.8023,38.88,38.715,38.7344,64040.0
2024-08-14 12:30:00,39.89,40.02,39.86,40.0,81568.0,38.715,38.8411,38.6859,38.8217,81568.0
2024-08-14 13:00:00,40.0,40.03,39.94,40.0,76116.0,38.8217,38.8508,38.7635,38.8217,76116.0
2024-08-14 13:30:00,40.0,40.07,39.97,40.05,55515.0,38.8217,38.8897,38.7926,38.8703,55515.0
2024-08-14 14:00:00,40.05,40.06,39.95,40.0,48989.0,38.8703,38.88,38.7732,38.8217,48989.0
2024-08-14 14:30:00,40.01,40.16,40.01,40.16,75505.0,38.8314,38.977,38.8314,38.977,75505.0
2024-08-14 15:00:00,40.16,40.21,40.1,40.11,120446.0,38.977,39.0255,38.9188,38.9285,120446.0
2024-08-14 15:30:00,40.11,40.18,40.03,40.11,472067.0,38.9285,38.9964,38.8508,38.9285,472067.0
2024-08-15 09:30:00,40.83,41.21,40.72,40.75,349349.0,39.6273,39.9961,39.5205,39.5496,349349.0
2024-08-15 10:00:00,40.74,40.98,40.73,40.85,315239.0,39.5399,39.7729,39.5302,39.6467,315239.0
2024-08-15 10:30:00,40.86,41.04,40.83,41.03,149409.0,39.6564,39.8311,39.6273,39.8214,149409.0
2024-08-15 11:00:00,41.02,41.12,40.97,40.98,128820.0,39.8117,39.9087,39.7632,39.7729,128820.0
2024-08-15 11:30:00,40.98,41.04,40.94,40.97,104628.0,39.7729,39.8311,39.734,39.7632,104628.0
2024-08-15 12:00:00,40.97,41.1,40.96,41.04,73963.0,39.7632,39.8893,39.7535,39.8311,73963.0
2024-08-15 12:30:00,41.05,41.08,40.96,41.0,80621.0,39.8408,39.8699,39.7535,39.7923,80621.0
2024-08-15 13:00:00,41.01,41.02,40.83,40.88,188767.0,39.802,39.8117,39.6273,39.6758,188767.0
2024-08-15 13:30:00,40.88,40.91,40.82,40.82,129799.0,39.6758,39.7049,39.6176,39.6176,129799.0
2024-08-15 14:00:00,40.82,40.89,40.79,40.86,98926.0,39.6176,39.6855,39.5885,39.6564,98926.0
2024-08-15 14:30:00,40.86,40.91,40.8,40.81,99874.0,39.6564,39.7049,39.5982,39.6079,99874.0
2024-08-15 15:00:00,40.81,40.86,40.73,40.82,258816.0,39.6079,39.6564,39.5302,39.6176,258816.0
2024-08-15 15:30:00,40.82,40.86,40.48,40.6,937930.0,39.6176,39.6564,39.2876,39.4041,937930.0
2024-08-16 09:30:00,40.59,41.33,40.59,41.29,225499.0,39.3944,40.1126,39.3944,40.0737,225499.0
2024-08-16 10:00:00,41.3,41.39,40.99,41.0,183045.0,40.0834,40.1708,39.7826,39.7923,183045.0
2024-08-16 10:30:00,40.99,41.03,40.81,40.93,114341.0,39.7826,39.8214,39.6079,39.7243,114341.0
2024-08-16 11:00:00,40.92,40.96,40.82,40.94,120122.0,39.7146,39.7535,39.6176,39.734,120122.0
2024-08-16 11:30:00,40.93,40.97,40.88,40.93,95941.0,39.7243,39.7632,39.6758,39.7243,95941.0
2024-08-16 12:00:00,40.93,41.01,40.9,40.92,58461.0,39.7243,39.802,39.6952,39.7146,58461.0
2024-08-16 12:30:00,40.92,41.08,40.92,41.05,77543.0,39.7146,39.8699,39.7146,39.8408,77543.0
2024-08-16 13:00:00,41.05,41.09,40.95,40.95,55443.0,39.8408,39.8796,39.7437,39.7437,55443.0
2024-08-16 13:30:00,40.96,40.99,40.91,40.96,61639.0,39.7535,39.7826,39.7049,39.7535,61639.0
2024-08-16 14:00:00,40.96,41.03,40.94,41.02,84148.0,39.7535,39.8214,39.734,39.8117,84148.0
2024-08-16 14:30:00,41.02,41.11,40.98,41.11,108280.0,39.8117,39.899,39.7729,39.899,108280.0
2024-08-16 15:00:00,41.1,41.15,41.06,41.07,124906.0,39.8893,39.9379,39.8505,39.8602,124906.0
2024-08-16 15:30:00,41.08,41.27,41.04,41.24,669148.0,39.8699,40.0543,39.8311,40.0252,669148.0
2024-08-19 09:30:00,41.2,41.6,41.08,41.25,139411.0,39.9864,40.3746,39.8699,40.0349,139411.0
2024-08-19 10:00:00,41.26,41.41,41.23,41.29,127966.0,40.0446,40.1902,40.0155,40.0737,127966.0
2024-08-19 10:30:00,41.28,41.37,41.27,41.33,114229.0,40.064,40.1514,40.0543,40.1126,114229.0
2024-08-19 11:00:00,41.34,41.38,41.21,41.26,102977.0,40.1223,40.1611,39.9961,40.0446,102977.0
2024-08-19 11:30:00,41.27,41.42,41.26,41.36,75069.0,40.0543,40.1999,40.0446,40.1417,75069.0
2024-08-19 12:00:00,41.36,41.46,41.33,41.43,61789.0,40.1417,40.2387,40.1126,40.2096,61789.0
2024-08-19 12:30:00,41.42,41.47,41.39,41.46,79543.0,40.1999,40.2484,40.1708,40.2387,79543.0
2024-08-19 13:00:00,41.45,41.49,41.41,41.47,60982.0,40.229,40.2678,40.1902,40.2484,60982.0
2024-08-19 13:30:00,41.46,41.51,41.4,41.45,92782.0,40.2387,40.2873,40.1805,40.229,92782.0
2024-08-19 14:00:00,41.44,41.54,41.43,41.52,64261.0,40.2193,40.3164,40.2096,40.297,64261.0
2024-08-19 14:30:00,41.52,41.56,41.49,41.54,100460.0,40.297,40.3358,40.2678,40.3164,100460.0
2024-08-19 15:00:00,41.54,41.57,41.5,41.52,116518.0,40.3164,40.3455,40.2775,40.297,116518.0
2024-08-19 15:30:00,41.52,41.62,41.46,41.6,407369.0,40.297,40.394,40.2387,40.3746,407369.0
2024-08-20 09:30:00,41.37,41.57,41.28,41.36,147206.0,40.1514,40.3455,40.064,40.1417,147206.0
2024-08-20 10:00:00,41.36,41.46,41.35,41.42,96015.0,40.1417,40.2387,40.132,40.1999,96015.0
2024-08-20 10:30:00,41.41,41.5,41.27,41.29,83948.0,40.1902,40.2775,40.0543,40.0737,83948.0
2024-08-20 11:00:00,41.27,41.29,41.13,41.13,76444.0,40.0543,40.0737,39.9184,39.9184,76444.0
2024-08-20 11:30:00,41.14,41.29,41.11,41.28,58597.0,39.9282,40.0737,39.899,40.064,58597.0
2024-08-20 12:00:00,41.29,41.36,41.27,41.3,116649.0,40.0737,40.1417,40.0543,40.0834,116649.0
2024-08-20 12:30:00,41.3,41.31,41.24,41.26,71659.0,40.0834,40.0931,40.0252,40.0446,71659.0
2024-08-20 13:00:00,41.25,41.34,41.12,41.3,181954.0,40.0349,40.1223,39.9087,40.0834,181954.0
2024-08-20 13:30:00,41.3,41.3,41.19,41.23,105670.0,40.0834,40.0834,39.9767,40.0155,105670.0
2024-08-20 14:00:00,41.22,41.34,41.2,41.28,124947.0,40.0058,40.1223,39.9864,40.064,124947.0
2024-08-20 14:30:00,41.29,41.37,41.27,41.33,123391.0,40.0737,40.1514,40.0543,40.1126,123391.0
2024-08-20 15:00:00,41.33,41.34,41.28,41.28,145422.0,40.1126,40.1223,40.064,40.064,145422.0
2024-08-20 15:30:00,41.28,41.31,41.16,41.19,565700.0,40.064,40.0931,39.9476,39.9767,565700.0
2024-08-21 09:30:00,41.5,41.61,40.97,41.01,158918.0,40.2775,40.3843,39.7632,39.802,158918.0
2024-08-21 10:00:00,41.02,41.06,40.8,40.99,166215.0,39.8117,39.8505,39.5982,39.7826,166215.0
2024-08-21 10:30:00,40.99,41.08,40.79,40.8,151001.0,39.7826,39.8699,39.5885,39.5982,151001.0
2024-08-21 11:00:00,40.79,40.9,40.72,40.9,88868.0,39.5885,39.6952,39.5205,39.6952,88868.0
2024-08-21 11:30:00,40.9,40.96,40.8,40.84,114245.0,39.6952,39.7535,39.5982,39.637,114245.0
2024-08-21 12:00:00,40.83,41.03,40.81,41.02,139727.0,39.6273,39.8214,39.6079,39.8117,139727.0
2024-08-21 12:30:00,41.01,41.01,40.94,40.97,111361.0,39.802,39.802,39.734,39.7632,111361.0
2024-08-21 13:00:00,40.97,41.08,40.96,40.97,114379.0,39.7632,39.8699,39.7535,39.7632,114379.0
2024-08-21 13:30:00,40.98,41.06,40.94,41.0,67524.0,39.7729,39.8505,39.734,39.7923,67524.0
2024-08-21 14:00:00,41.0,41.07,40.97,41.01,109621.0,39.7923,39.8602,39.7632,39.802,109621.0
2024-08-21 14:30:00,41.02,41.09,40.96,41.04,103773.0,39.8117,39.8796,39.7535,39.8311,103773.0
2024-08-21 15:00:00,41.04,41.09,40.95,41.02,107875.0,39.8311,39.8796,39.7437,39.8117,107875.0
2024-08-21 15:30:00,41.02,41.15,40.98,41.15,513425.0,39.8117,39.9379,39.7729,39.9379,513425.0
2024-08-22 09:30:00,41.23,41.78,41.22,41.35,205986.0,40.0155,40.5493,40.0058,40.132,205986.0
2024-08-22 10:00:00,41.34,41.37,41.11,41.15,105175.0,40.1223,40.1514,39.899,39.9379,105175.0
2024-08-22 10:30:00,41.16,41.34,41.11,41.29,114764.0,39.9476,40.1223,39.899,40.0737,114764.0
2024-08-22 11:00:00,41.28,41.38,41.19,41.28,119734.0,40.064,40.1611,39.9767,40.064,119734.0
2024-08-22 11:30:00,41.29,41.44,41.29,41.34,154513.0,40.0737,40.2193,40.0737,40.1223,154513.0
2024-08-22 12:00:00,41.35,41.48,41.34,41.46,63262.0,40.132,40.2581,40.1223,40.2387,63262.0
2024-08-22 12:30:00,41.46,41.52,41.39,41.44,68682.0,40.2387,40.297,40.1708,40.2193,68682.0
2024-08-22 13:00:00,41.42,41.52,41.38,41.46,58057.0,40.1999,40.297,40.1611,40.2387,58057.0
2024-08-22 13:30:00,41.45,41.47,41.36,41.4,57961.0,40.229,40.2484,40.1417,40.1805,57961.0
2024-08-22 14:00:00,41.39,41.59,41.36,41.52,72085.0,40.1708,40.3649,40.1417,40.297,72085.0
2024-08-22 14:30:00,41.52,41.56,41.42,41.43,98928.0,40.297,40.3358,40.1999,40.2096,98928.0
2024-08-22 15:00:00,41.44,41.48,41.34,41.38,323795.0,40.2193,40.2581,40.1223,40.1611,323795.0
2024-08-22 15:30:00,41.38,41.43,41.22,41.4,519570.0,40.1611,40.2096,40.0058,40.1805,519570.0
2024-08-23 09:30:00,41.77,41.95,41.55,41.85,225283.0,40.5396,40.7143,40.3261,40.6172,225283.0
2024-08-23 10:00:00,41.87,42.6,41.85,42.59,491184.0,40.6366,41.3451,40.6172,41.3354,491184.0
2024-08-23 10:30:00,42.61,42.84,42.46,42.77,278186.0,41.3549,41.5781,41.2093,41.5101,278186.0
2024-08-23 11:00:00,42.76,43.17,42.7,43.17,409110.0,41.5004,41.8984,41.4422,41.8984,409110.0
2024-08-23 11:30:00,43.16,43.3,42.83,42.84,318871.0,41.8887,42.0245,41.5684,41.5781,318871.0
2024-08-23 12:00:00,42.83,42.88,42.6,42.78,380698.0,41.5684,41.6169,41.3451,41.5198,380698.0
2024-08-23 12:30:00,42.79,42.86,42.57,42.81,345028.0,41.5295,41.5975,41.316,41.549,345028.0
2024-08-23 13:00:00,42.78,42.86,42.75,42.82,80017.0,41.5198,41.5975,41.4907,41.5587,80017.0
2024-08-23 13:30:00,42.81,42.84,42.76,42.78,78120.0,41.549,41.5781,41.5004,41.5198,78120.0
2024-08-23 14:00:00,42.77,42.93,42.77,42.91,122231.0,41.5101,41.6654,41.5101,41.646,122231.0
2024-08-23 14:30:00,42.9,42.92,42.8,42.83,194065.0,41.6363,41.6557,41.5393,41.5684,194065.0
2024-08-23 15:00:00,42.83,42.88,42.73,42.82,215709.0,41.5684,41.6169,41.4713,41.5587,215709.0
2024-08-23 15:30:00,42.81,42.91,42.69,42.89,913076.0,41.549,41.646,41.4325,41.6266,913076.0
2024-08-26 09:30:00,43.17,43.29,42.95,43.11,179874.0,41.8984,42.0148,41.6848,41.8401,179874.0
2024-08-26 10:00:00,43.11,43.15,42.93,43.04,314056.0,41.8401,41.8789,41.6654,41.7722,314056.0
2024-08-26 10:30:00,43.03,43.08,42.83,42.85,128192.0,41.7625,41.811,41.5684,41.5878,128192.0
2024-08-26 11:00:00,42.85,42.89,42.77,42.79,118735.0,41.5878,41.6266,41.5101,41.5295,118735.0
2024-08-26 11:30:00,42.78,42.85,42.75,42.82,100829.0,41.5198,41.5878,41.4907,41.5587,100829.0
2024-08-26 12:00:00,42.81,42.88,42.77,42.84,77990.0,41.549,41.6169,41.5101,41.5781,77990.0
2024-08-26 12:30:00,42.84,42.93,42.81,42.89,85277.0,41.5781,41.6654,41.549,41.6266,85277.0
2024-08-26 13:00:00,42.89,42.96,42.88,42.9,94194.0,41.6266,41.6945,41.6169,41.6363,94194.0
2024-08-26 13:30:00,42.89,42.89,42.69,42.72,92642.0,41.6266,41.6266,41.4325,41.4616,92642.0
2024-08-26 14:00:00,42.73,42.81,42.7,42.8,91550.0,41.4713,41.549,41.4422,41.5393,91550.0
2024-08-26 14:30:00,42.81,42.87,42.76,42.8,106665.0,41.549,41.6072,41.5004,41.5393,106665.0
2024-08-26 15:00:00,42.8,42.87,42.79,42.84,131986.0,41.5393,41.6072,41.5295,41.5781,131986.0
2024-08-26 15:30:00,42.84,42.9,42.66,42.73,689783.0,41.5781,41.6363,41.4034,41.4713,689783.0
2024-08-27 09:30:00,42.56,42.72,42.31,42.33,380710.0,41.3063,41.4616,41.0637,41.0831,380710.0
2024-08-27 10:00:00,42.34,42.53,42.28,42.5,157436.0,41.0928,41.2772,41.0346,41.2481,157436.0
2024-08-27 10:30:00,42.49,42.64,42.49,42.57,239199.0,41.2384,41.384,41.2384,41.316,239199.0
2024-08-27 11:00:00,42.57,42.58,42.35,42.36,182891.0,41.316,41.3257,41.1025,41.1122,182891.0
2024-08-27 11:30:00,42.36,42.42,42.32,42.39,79028.0,41.1122,41.1704,41.0734,41.1413,79028.0
2024-08-27 12:00:00,42.39,42.39,42.27,42.3,74059.0,41.1413,41.1413,41.0249,41.054,74059.0
2024-08-27 12:30:00,42.3,42.32,42.21,42.25,116649.0,41.054,41.0734,40.9666,41.0055,116649.0
2024-08-27 13:00:00,42.25,42.36,42.24,42.34,110666.0,41.0055,41.1122,40.9958,41.0928,110666.0
2024-08-27 13:30:00,42.34,42.38,42.27,42.3,108339.0,41.0928,41.1316,41.0249,41.054,108339.0
2024-08-27 14:00:00,42.29,42.35,42.23,42.26,101772.0,41.0443,41.1025,40.986,41.0152,101772.0
2024-08-27 14:30:00,42.26,42.32,42.23,42.27,201028.0,41.0152,41.0734,40.986,41.0249,201028.0
2024-08-27 15:00:00,42.27,42.37,42.26,42.37,176737.0,41.0249,41.1219,41.0152,41.1219,176737.0
2024-08-27 15:30:00,42.36,42.39,42.21,42.26,1109348.0,41.1122,41.1413,40.9666,41.0152,1109348.0
2024-08-28 09:30:00,42.27,42.82,42.16,42.65,829937.0,41.0249,41.5587,40.9181,41.3937,829937.0
2024-08-28 10:00:00,42.65,42.68,42.5,42.51,740334.0,41.3937,41.4228,41.2481,41.2578,740334.0
2024-08-28 10:30:00,42.51,42.75,42.5,42.72,459166.0,41.2578,41.4907,41.2481,41.4616,459166.0
2024-08-28 11:00:00,42.71,42.9,42.61,42.66,176452.0,41.4519,41.6363,41.3549,41.4034,176452.0
2024-08-28 11:30:00,42.64,42.8,42.57,42.78,437865.0,41.384,41.5393,41.316,41.5198,437865.0
2024-08-28 12:00:00,42.77,42.78,42.52,42.56,241521.0,41.5101,41.5198,41.2675,41.3063,241521.0
2024-08-28 12:30:00,42.55,42.65,42.49,42.6,262121.0,41.2966,41.3937,41.2384,41.3451,262121.0
2024-08-28 13:00:00,42.61,42.62,42.51,42.58,103619.0,41.3549,41.3646,41.2578,41.3257,103619.0
2024-08-28 13:30:00,42.59,42.67,42.48,42.5,204801.0,41.3354,41.4131,41.2287,41.2481,204801.0
2024-08-28 14:00:00,42.5,42.54,42.31,42.32,152389.0,41.2481,41.2869,41.0637,41.0734,152389.0
2024-08-28 14:30:00,42.31,42.56,42.29,42.55,187507.0,41.0637,41.3063,41.0443,41.2966,187507.0
2024-08-28 15:00:00,42.56,42.63,42.44,42.56,332097.0,41.3063,41.3743,41.1899,41.3063,332097.0
2024-08-28 15:30:00,42.56,42.8,42.51,42.72,1499966.0,41.3063,41.5393,41.2578,41.4616,1499966.0
2024-08-29 09:30:00,42.82,43.06,42.21,42.41,226369.0,41.5587,41.7916,40.9666,41.1607,226369.0
2024-08-29 10:00:00,42.42,42.9,42.4,42.86,553503.0,41.1704,41.6363,41.151,41.5975,553503.0
2024-08-29 10:30:00,42.88,42.89,42.52,42.58,172335.0,41.6169,41.6266,41.2675,41.3257,172335.0
2024-08-29 11:00:00,42.59,42.78,42.59,42.75,113237.0,41.3354,41.5198,41.3354,41.4907,113237.0
2024-08-29 11:30:00,42.75,42.91,42.69,42.91,392773.0,41.4907,41.646,41.4325,41.646,392773.0
2024-08-29 12:00:00,42.91,43.04,42.91,42.98,143025.0,41.646,41.7722,41.646,41.714,143025.0
2024-08-29 12:30:00,42.98,42.99,42.88,42.95,229380.0,41.714,41.7237,41.6169,41.6848,229380.0
2024-08-29 13:00:00,42.95,42.98,42.89,42.97,90887.0,41.6848,41.714,41.6266,41.7042,90887.0
2024-08-29 13:30:00,42.97,43.09,42.96,43.05,283968.0,41.7042,41.8207,41.6945,41.7819,283968.0
2024-08-29 14:00:00,43.05,43.11,42.97,43.01,226818.0,41.7819,41.8401,41.7042,41.7431,226818.0
2024-08-29 14:30:00,43.01,43.02,42.78,42.88,320613.0,41.7431,41.7528,41.5198,41.6169,320613.0
2024-08-29 15:00:00,42.88,43.0,42.83,43.0,367894.0,41.6169,41.7334,41.5684,41.7334,367894.0
2024-08-29 15:30:00,43.01,43.06,42.65,42.69,969473.0,41.7431,41.7916,41.3937,41.4325,969473.0
2024-08-30 09:30:00,42.75,42.97,42.73,42.87,369178.0,41.4907,41.7042,41.4713,41.6072,369178.0
2024-08-30 10:00:00,42.88,43.01,42.84,42.89,171123.0,41.6169,41.7431,41.5781,41.6266,171123.0
2024-08-30 10:30:00,42.88,42.92,42.75,42.77,132968.0,41.6169,41.6557,41.4907,41.5101,132968.0
2024-08-30 11:00:00,42.78,42.84,42.66,42.66,120862.0,41.5198,41.5781,41.4034,41.4034,120862.0
2024-08-30 11:30:00,42.68,42.72,42.59,42.7,109570.0,41.4228,41.4616,41.3354,41.4422,109570.0
2024-08-30 12:00:00,42.69,42.81,42.63,42.68,206222.0,41.4325,41.549,41.3743,41.4228,206222.0
2024-08-30 12:30:00,42.68,42.75,42.61,42.73,90988.0,41.4228,41.4907,41.3549,41.4713,90988.0
2024-08-30 13:00:00,42.73,42.76,42.59,42.65,363189.0,41.4713,41.5004,41.3354,41.3937,363189.0
2024-08-30 13:30:00,42.65,42.74,42.61,42.68,370106.0,41.3937,41.481,41.3549,41.4228,370106.0
2024-08-30 14:00:00,42.69,42.85,42.67,42.77,278336.0,41.4325,41.5878,41.4131,41.5101,278336.0
2024-08-30 14:30:00,42.77,42.92,42.76,42.8,199714.0,41.5101,41.6557,41.5004,41.5393,199714.0
2024-08-30 15:00:00,42.79,42.89,42.73,42.87,234980.0,41.5295,41.6266,41.4713,41.6072,234980.0
2024-08-30 15:30:00,42.87,43.07,42.8,43.04,758689.0,41.6072,41.8013,41.5393,41.7722,758689.0
2024-09-03 09:30:00,42.75,43.08,42.71,42.88,243431.0,41.4907,41.811,41.4519,41.6169,243431.0
2024-09-03 10:00:00,42.87,42.92,42.45,42.52,305054.0,41.6072,41.6557,41.1996,41.2675,305054.0
2024-09-03 10:30:00,42.51,42.71,42.44,42.71,258134.0,41.2578,41.4519,41.1899,41.4519,258134.0
2024-09-03 11:00:00,42.71,43.0,42.7,42.98,134242.0,41.4519,41.7334,41.4422,41.714,134242.0
2024-09-03 11:30:00,42.97,43.0,42.85,43.0,85960.0,41.7042,41.7334,41.5878,41.7334,85960.0
2024-09-03 12:00:00,43.0,43.04,42.94,42.99,89029.0,41.7334,41.7722,41.6751,41.7237,89029.0
2024-09-03 12:30:00,42.98,43.04,42.95,42.98,97584.0,41.714,41.7722,41.6848,41.714,97584.0
2024-09-03 13:00:00,42.98,43.06,42.93,42.97,88668.0,41.714,41.7916,41.6654,41.7042,88668.0
2024-09-03 13:30:00,42.97,43.0,42.88,42.91,93981.0,41.7042,41.7334,41.6169,41.646,93981.0
2024-09-03 14:00:00,42.9,42.95,42.82,42.87,115922.0,41.6363,41.6848,41.5587,41.6072,115922.0
2024-09-03 14:30:00,42.89,42.95,42.78,42.8,131585.0,41.6266,41.6848,41.5198,41.5393,131585.0
2024-09-03 15:00:00,42.79,42.84,42.76,42.82,174576.0,41.5295,41.5781,41.5004,41.5587,174576.0
2024-09-03 15:30:00,42.82,42.88,42.58,42.68,799008.0,41.5587,41.6169,41.3257,41.4228,799008.0
2024-09-04 09:30:00,42.5,42.89,42.23,42.84,345124.0,41.2481,41.6266,40.986,41.5781,345124.0
2024-09-04 10:00:00,42.83,42.83,42.53,42.64,233618.0,41.5684,41.5684,41.2772,41.384,233618.0
2024-09-04 10:30:00,42.65,42.66,42.53,42.62,187453.0,41.3937,41.4034,41.2772,41.3646,187453.0
2024-09-04 11:00:00,42.62,42.63,42.37,42.38,180448.0,41.3646,41.3743,41.1219,41.1316,180448.0
2024-09-04 11:30:00,42.37,42.38,42.2,42.29,129565.0,41.1219,41.1316,40.9569,41.0443,129565.0
2024-09-04 12:00:00,42.28,42.4,42.23,42.37,135208.0,41.0346,41.151,40.986,41.1219,135208.0
2024-09-04 12:30:00,42.36,42.41,42.24,42.29,154842.0,41.1122,41.1607,40.9958,41.0443,154842.0
2024-09-04 13:00:00,42.29,42.31,42.15,42.17,83603.0,41.0443,41.0637,40.9084,40.9278,83603.0
2024-09-04 13:30:00,42.17,42.17,42.01,42.04,103134.0,40.9278,40.9278,40.7725,40.8016,103134.0
2024-09-04 14:00:00,42.05,42.07,41.93,42.05,94697.0,40.8113,40.8308,40.6949,40.8113,94697.0
2024-09-04 14:30:00,42.05,42.08,41.93,41.99,180583.0,40.8113,40.8405,40.6949,40.7531,180583.0
2024-09-04 15:00:00,41.99,42.01,41.91,41.95,200186.0,40.7531,40.7725,40.6755,40.7143,200186.0
2024-09-04 15:30:00,41.95,42.11,41.85,41.96,952327.0,40.7143,40.8696,40.6172,40.724,952327.0
2024-09-05 09:30:00,42.42,42.52,41.81,41.98,257625.0,41.1704,41.2675,40.5784,40.7434,257625.0
2024-09-05 10:00:00,41.97,42.23,41.97,42.05,338951.0,40.7337,40.986,40.7337,40.8113,338951.0
2024-09-05 10:30:00,42.05,42.13,41.73,41.74,246295.0,40.8113,40.889,40.5008,40.5105,246295.0
2024-09-05 11:00:00,41.75,41.95,41.51,41.56,222464.0,40.5202,40.7143,40.2873,40.3358,222464.0
2024-09-05 11:30:00,41.56,41.64,41.48,41.51,169069.0,40.3358,40.4134,40.2581,40.2873,169069.0
2024-09-05 12:00:00,41.5,41.54,41.43,41.47,140694.0,40.2775,40.3164,40.2096,40.2484,140694.0
2024-09-05 12:30:00,41.47,41.6,41.41,41.55,139194.0,40.2484,40.3746,40.1902,40.3261,139194.0
2024-09-05 13:00:00,41.55,41.65,41.46,41.58,129015.0,40.3261,40.4231,40.2387,40.3552,129015.0
2024-09-05 13:30:00,41.58,41.82,41.55,41.8,118081.0,40.3552,40.5881,40.3261,40.5687,118081.0
2024-09-05 14:00:00,41.8,41.85,41.77,41.82,112122.0,40.5687,40.6172,40.5396,40.5881,112122.0
2024-09-05 14:30:00,41.82,41.93,41.76,41.86,245013.0,40.5881,40.6949,40.5299,40.6269,245013.0
2024-09-05 15:00:00,41.86,41.88,41.74,41.84,240611.0,40.6269,40.6464,40.5105,40.6075,240611.0
2024-09-05 15:30:00,41.84,41.87,41.58,41.6,980534.0,40.6075,40.6366,40.3552,40.3746,980534.0
2024-09-06 09:30:00,41.6,42.09,41.49,41.91,286732.0,40.3746,40.8502,40.2678,40.6755,286732.0
2024-09-06 10:00:00,41.94,41.95,41.36,41.4,207296.0,40.7046,40.7143,40.1417,40.1805,207296.0
2024-09-06 10:30:00,41.42,41.5,41.09,41.19,235351.0,40.1999,40.2775,39.8796,39.9767,235351.0
2024-09-06 11:00:00,41.19,41.51,40.91,40.95,163579.0,39.9767,40.2873,39.7049,39.7437,163579.0
2024-09-06 11:30:00,40.95,41.03,40.78,40.89,171385.0,39.7437,39.8214,39.5788,39.6855,171385.0
2024-09-06 12:00:00,40.88,40.94,40.73,40.76,166566.0,39.6758,39.734,39.5302,39.5593,166566.0
2024-09-06 12:30:00,40.76,40.88,40.64,40.71,130950.0,39.5593,39.6758,39.4429,39.5108,130950.0
2024-09-06 13:00:00,40.7,40.98,40.69,40.93,128550.0,39.5011,39.7729,39.4914,39.7243,128550.0
2024-09-06 13:30:00,40.93,40.97,40.87,40.94,108003.0,39.7243,39.7632,39.6661,39.734,108003.0
2024-09-06 14:00:00,40.94,40.94,40.68,40.71,126211.0,39.734,39.734,39.4817,39.5108,126211.0
2024-09-06 14:30:00,40.7,40.75,40.6,40.7,151287.0,39.5011,39.5496,39.4041,39.5011,151287.0
2024-09-06 15:00:00,40.7,40.8,40.69,40.73,197326.0,39.5011,39.5982,39.4914,39.5302,197326.0
2024-09-06 15:30:00,40.73,40.75,40.56,40.7,902292.0,39.5302,39.5496,39.3652,39.5011,902292.0
2024-09-09 09:30:00,41.05,41.21,40.76,40.91,443720.0,39.8408,39.9961,39.5593,39.7049,443720.0
2024-09-09 10:00:00,40.91,41.51,40.83,41.28,693186.0,39.7049,40.2873,39.6273,40.064,693186.0
2024-09-09 10:30:00,41.3,41.43,41.23,41.27,162676.0,40.0834,40.2096,40.0155,40.0543,162676.0
2024-09-09 11:00:00,41.26,41.38,41.21,41.37,107213.0,40.0446,40.1611,39.9961,40.1514,107213.0
2024-09-09 11:30:00,41.37,41.53,41.32,41.47,82261.0,40.1514,40.3067,40.1029,40.2484,82261.0
2024-09-09 12:00:00,41.46,41.64,41.4,41.58,122849.0,40.2387,40.4134,40.1805,40.3552,122849.0
2024-09-09 12:30:00,41.58,41.71,41.57,41.68,118582.0,40.3552,40.4814,40.3455,40.4522,118582.0
2024-09-09 13:00:00,41.67,41.74,41.57,41.6,190551.0,40.4425,40.5105,40.3455,40.3746,190551.0
2024-09-09 13:30:00,41.61,41.67,41.55,41.55,137080.0,40.3843,40.4425,40.3261,40.3261,137080.0
2024-09-09 14:00:00,41.55,41.67,41.54,41.63,107109.0,40.3261,40.4425,40.3164,40.4037,107109.0
2024-09-09 14:30:00,41.63,41.64,41.54,41.58,135706.0,40.4037,40.4134,40.3164,40.3552,135706.0
2024-09-09 15:00:00,41.57,41.67,41.5,41.55,260356.0,40.3455,40.4425,40.2775,40.3261,260356.0
2024-09-09 15:30:00,41.55,41.61,41.41,41.47,1030732.0,40.3261,40.3843,40.1902,40.2484,1030732.0
2024-09-10 09:30:00,41.6,41.6,40.98,41.0,271747.0,40.3746,40.3746,39.7729,39.7923,271747.0
2024-09-10 10:00:00,40.99,41.05,40.1,40.23,336981.0,39.7826,39.8408,38.9188,39.045,336981.0
2024-09-10 10:30:00,40.22,40.34,40.11,40.27,301313.0,39.0353,39.1517,38.9285,39.0838,301313.0
2024-09-10 11:00:00,40.26,40.34,40.14,40.14,243471.0,39.0741,39.1517,38.9576,38.9576,243471.0
2024-09-10 11:30:00,40.14,40.21,39.78,39.8,265263.0,38.9576,39.0255,38.6082,38.6276,265263.0
2024-09-10 12:00:00,39.79,39.85,39.65,39.65,294073.0,38.6179,38.6762,38.482,38.482,294073.0
2024-09-10 12:30:00,39.64,39.79,39.62,39.68,211995.0,38.4723,38.6179,38.4529,38.5112,211995.0
2024-09-10 13:00:00,39.69,39.84,39.67,39.8,414519.0,38.5209,38.6664,38.5015,38.6276,414519.0
2024-09-10 13:30:00,39.8,39.93,39.77,39.87,543964.0,38.6276,38.7538,38.5985,38.6956,543964.0
2024-09-10 14:00:00,39.87,40.14,39.84,40.13,463200.0,38.6956,38.9576,38.6664,38.9479,463200.0
2024-09-10 14:30:00,40.13,40.26,40.09,40.16,266166.0,38.9479,39.0741,38.9091,38.977,266166.0
2024-09-10 15:00:00,40.15,40.15,39.94,39.98,391812.0,38.9673,38.9673,38.7635,38.8023,391812.0
2024-09-10 15:30:00,39.98,40.01,39.78,40.0,1317999.0,38.8023,38.8314,38.6082,38.8217,1317999.0
2024-09-11 09:30:00,39.49,39.58,38.99,39.0,363025.0,38.3268,38.4141,37.8415,37.8512,363025.0
2024-09-11 10:00:00,38.99,39.0,38.6,38.61,531659.0,37.8415,37.8512,37.463,37.4727,531659.0
2024-09-11 10:30:00,38.61,38.79,38.51,38.76,356025.0,37.4727,37.6474,37.3756,37.6183,356025.0
2024-09-11 11:00:00,38.76,39.01,38.73,38.93,348655.0,37.6183,37.8609,37.5891,37.7833,348655.0
2024-09-11 11:30:00,38.94,39.12,38.93,39.06,242143.0,37.793,37.9677,37.7833,37.9094,242143.0
2024-09-11 12:00:00,39.07,39.25,39.05,39.23,159345.0,37.9191,38.0938,37.8997,38.0744,159345.0
2024-09-11 12:30:00,39.23,39.32,39.15,39.21,154829.0,38.0744,38.1618,37.9968,38.055,154829.0
2024-09-11 13:00:00,39.21,39.37,39.19,39.26,188112.0,38.055,38.2103,38.0356,38.1035,188112.0
2024-09-11 13:30:00,39.26,39.38,39.26,39.32,155529.0,38.1035,38.22,38.1035,38.1618,155529.0
2024-09-11 14:00:00,39.3,39.35,39.25,39.32,193531.0,38.1424,38.1909,38.0938,38.1618,193531.0
2024-09-11 14:30:00,39.33,39.63,39.31,39.5,141422.0,38.1715,38.4626,38.1521,38.3365,141422.0
2024-09-11 15:00:00,39.49,39.63,39.44,39.61,256755.0,38.3268,38.4626,38.2782,38.4432,256755.0
2024-09-11 15:30:00,39.61,39.8,39.49,39.63,882367.0,38.4432,38.6276,38.3268,38.4626,882367.0
2024-09-12 09:30:00,39.7,40.05,39.29,39.41,208084.0,38.5306,38.8703,38.1326,38.2491,208084.0
2024-09-12 10:00:00,39.41,39.63,39.3,39.61,290358.0,38.2491,38.4626,38.1424,38.4432,290358.0
2024-09-12 10:30:00,39.62,39.71,39.47,39.54,298178.0,38.4529,38.5403,38.3073,38.3753,298178.0
2024-09-12 11:00:00,39.54,39.63,39.48,39.56,145158.0,38.3753,38.4626,38.3171,38.3947,145158.0
2024-09-12 11:30:00,39.57,39.65,39.46,39.51,203964.0,38.4044,38.482,38.2976,38.3462,203964.0
2024-09-12 12:00:00,39.52,39.59,39.51,39.53,68370.0,38.3559,38.4238,38.3462,38.3656,68370.0
2024-09-12 12:30:00,39.52,39.62,39.46,39.58,79454.0,38.3559,38.4529,38.2976,38.4141,79454.0
2024-09-12 13:00:00,39.58,39.64,39.54,39.59,85307.0,38.4141,38.4723,38.3753,38.4238,85307.0
2024-09-12 13:30:00,39.59,39.66,39.54,39.61,101575.0,38.4238,38.4917,38.3753,38.4432,101575.0
2024-09-12 14:00:00,39.6,39.78,39.46,39.61,359060.0,38.4335,38.6082,38.2976,38.4432,359060.0
2024-09-12 14:30:00,39.62,39.66,39.43,39.55,195871.0,38.4529,38.4917,38.2685,38.385,195871.0
2024-09-12 15:00:00,39.54,39.66,39.51,39.65,216441.0,38.3753,38.4917,38.3462,38.482,216441.0
2024-09-12 15:30:00,39.65,39.73,39.51,39.73,868898.0,38.482,38.5597,38.3462,38.5597,868898.0
2024-09-13 09:30:00,39.99,40.55,39.99,40.5,292011.0,38.812,39.3555,38.812,39.307,292011.0
2024-09-13 10:00:00,40.51,40.57,40.31,40.47,371553.0,39.3167,39.3749,39.1226,39.2779,371553.0
2024-09-13 10:30:00,40.49,40.53,40.08,40.09,276766.0,39.2973,39.3361,38.8994,38.9091,276766.0
2024-09-13 11:00:00,40.08,40.09,39.85,39.92,114382.0,38.8994,38.9091,38.6762,38.7441,114382.0
2024-09-13 11:30:00,39.93,40.05,39.91,40.0,76823.0,38.7538,38.8703,38.7344,38.8217,76823.0
2024-09-13 12:00:00,40.01,40.02,39.89,39.9,76296.0,38.8314,38.8411,38.715,38.7247,76296.0
2024-09-13 12:30:00,39.9,39.91,39.8,39.82,75536.0,38.7247,38.7344,38.6276,38.647,75536.0
2024-09-13 13:00:00,39.83,39.88,39.81,39.87,75952.0,38.6567,38.7053,38.6373,38.6956,75952.0
2024-09-13 13:30:00,39.86,39.92,39.83,39.84,68662.0,38.6859,38.7441,38.6567,38.6664,68662.0
2024-09-13 14:00:00,39.84,39.89,39.74,39.75,82172.0,38.6664,38.715,38.5694,38.5791,82172.0
2024-09-13 14:30:00,39.75,39.83,39.72,39.75,87738.0,38.5791,38.6567,38.55,38.5791,87738.0
2024-09-13 15:00:00,39.75,39.93,39.72,39.93,126373.0,38.5791,38.7538,38.55,38.7538,126373.0
2024-09-13 15:30:00,39.93,40.13,39.87,40.08,702646.0,38.7538,38.9479,38.6956,38.8994,702646.0
2024-09-16 09:30:00,40.24,40.83,40.24,40.61,321680.0,39.0547,39.6273,39.0547,39.4138,321680.0
2024-09-16 10:00:00,40.63,40.83,40.58,40.71,189456.0,39.4332,39.6273,39.3846,39.5108,189456.0
2024-09-16 10:30:00,40.71,40.74,40.57,40.66,210504.0,39.5108,39.5399,39.3749,39.4623,210504.0
2024-09-16 11:00:00,40.65,40.73,40.45,40.45,101450.0,39.4526,39.5302,39.2585,39.2585,101450.0
2024-09-16 11:30:00,40.47,40.72,40.43,40.69,94864.0,39.2779,39.5205,39.2391,39.4914,94864.0
2024-09-16 12:00:00,40.69,40.84,40.67,40.82,149806.0,39.4914,39.637,39.472,39.6176,149806.0
2024-09-16 12:30:00,40.82,40.82,40.71,40.72,86789.0,39.6176,39.6176,39.5108,39.5205,86789.0
2024-09-16 13:00:00,40.71,40.73,40.59,40.64,125849.0,39.5108,39.5302,39.3944,39.4429,125849.0
2024-09-16 13:30:00,40.64,40.72,40.57,40.59,78315.0,39.4429,39.5205,39.3749,39.3944,78315.0
2024-09-16 14:00:00,40.59,40.64,40.53,40.64,80817.0,39.3944,39.4429,39.3361,39.4429,80817.0
2024-09-16 14:30:00,40.64,40.73,40.62,40.73,105742.0,39.4429,39.5302,39.4235,39.5302,105742.0
2024-09-16 15:00:00,40.72,40.74,40.67,40.74,117072.0,39.5205,39.5399,39.472,39.5399,117072.0
2024-09-16 15:30:00,40.74,40.74,40.56,40.6,690683.0,39.5399,39.5399,39.3652,39.4041,690683.0
2024-09-17 09:30:00,40.72,40.96,40.69,40.86,137061.0,39.5205,39.7535,39.4914,39.6564,137061.0
2024-09-17 10:00:00,40.87,41.31,40.78,41.2,129935.0,39.6661,40.0931,39.5788,39.9864,129935.0
2024-09-17 10:30:00,41.21,41.23,41.11,41.15,98999.0,39.9961,40.0155,39.899,39.9379,98999.0
2024-09-17 11:00:00,41.16,41.36,41.15,41.34,146513.0,39.9476,40.1417,39.9379,40.1223,146513.0
2024-09-17 11:30:00,41.35,41.41,41.1,41.13,100509.0,40.132,40.1902,39.8893,39.9184,100509.0
2024-09-17 12:00:00,41.13,41.17,41.07,41.16,86433.0,39.9184,39.9573,39.8602,39.9476,86433.0
2024-09-17 12:30:00,41.16,41.16,40.66,40.7,129721.0,39.9476,39.9476,39.4623,39.5011,129721.0
2024-09-17 13:00:00,40.7,40.79,40.65,40.71,61963.0,39.5011,39.5885,39.4526,39.5108,61963.0
2024-09-17 13:30:00,40.7,40.79,40.59,40.71,109208.0,39.5011,39.5885,39.3944,39.5108,109208.0
2024-09-17 14:00:00,40.71,40.75,40.6,40.64,90520.0,39.5108,39.5496,39.4041,39.4429,90520.0
2024-09-17 14:30:00,40.63,40.66,40.52,40.55,106712.0,39.4332,39.4623,39.3264,39.3555,106712.0
2024-09-17 15:00:00,40.54,40.59,40.34,40.41,178374.0,39.3458,39.3944,39.1517,39.2197,178374.0
2024-09-17 15:30:00,40.4,40.55,40.34,40.55,449271.0,39.21,39.3555,39.1517,39.3555,449271.0
2024-09-18 09:30:00,40.49,40.82,40.36,40.58,162913.0,39.2973,39.6176,39.1711,39.3846,162913.0
2024-09-18 10:00:00,40.58,40.6,40.34,40.43,107787.0,39.3846,39.4041,39.1517,39.2391,107787.0
2024-09-18 10:30:00,40.42,40.47,40.31,40.46,97706.0,39.2294,39.2779,39.1226,39.2682,97706.0
2024-09-18 11:00:00,40.45,40.56,40.43,40.55,76876.0,39.2585,39.3652,39.2391,39.3555,76876.0
2024-09-18 11:30:00,40.55,40.59,40.4,40.4,75211.0,39.3555,39.3944,39.21,39.21,75211.0
2024-09-18 12:00:00,40.41,40.43,40.34,40.38,136890.0,39.2197,39.2391,39.1517,39.1905,136890.0
2024-09-18 12:30:00,40.38,40.43,40.33,40.41,75252.0,39.1905,39.2391,39.142,39.2197,75252.0
2024-09-18 13:00:00,40.41,40.54,40.4,40.54,45803.0,39.2197,39.3458,39.21,39.3458,45803.0
2024-09-18 13:30:00,40.54,40.65,40.51,40.58,98155.0,39.3458,39.4526,39.3167,39.3846,98155.0
2024-09-18 14:00:00,40.57,41.32,40.42,41.11,463777.0,39.3749,40.1029,39.2294,39.899,463777.0
2024-09-18 14:30:00,41.11,41.56,40.89,40.91,446055.0,39.899,40.3358,39.6855,39.7049,446055.0
2024-09-18 15:00:00,40.88,41.24,40.62,41.12,251217.0,39.6758,40.0252,39.4235,39.9087,251217.0
2024-09-18 15:30:00,41.15,41.17,40.59,40.74,723470.0,39.9379,39.9573,39.3944,39.5399,723470.0
2024-09-19 09:30:00,41.69,41.96,41.05,41.91,515556.0,40.462,40.724,39.8408,40.6755,515556.0
2024-09-19 10:00:00,41.9,42.26,41.79,42.26,400671.0,40.6658,41.0152,40.559,41.0152,400671.0
2024-09-19 10:30:00,42.28,42.34,42.0,42.11,229423.0,41.0346,41.0928,40.7628,40.8696,229423.0
2024-09-19 11:00:00,42.11,42.14,42.01,42.03,200826.0,40.8696,40.8987,40.7725,40.7919,200826.0
2024-09-19 11:30:00,42.02,42.03,41.86,41.97,409287.0,40.7822,40.7919,40.6269,40.7337,409287.0
2024-09-19 12:00:00,41.96,42.0,41.84,41.89,95872.0,40.724,40.7628,40.6075,40.6561,95872.0
2024-09-19 12:30:00,41.89,42.04,41.84,42.0,104315.0,40.6561,40.8016,40.6075,40.7628,104315.0
2024-09-19 13:00:00,42.01,42.16,41.99,42.11,290319.0,40.7725,40.9181,40.7531,40.8696,290319.0
2024-09-19 13:30:00,42.12,42.26,42.11,42.16,121415.0,40.8793,41.0152,40.8696,40.9181,121415.0
2024-09-19 14:00:00,42.16,42.21,42.02,42.14,308919.0,40.9181,40.9666,40.7822,40.8987,308919.0
2024-09-19 14:30:00,42.14,42.3,42.13,42.19,231731.0,40.8987,41.054,40.889,40.9472,231731.0
2024-09-19 15:00:00,42.19,42.37,42.13,42.27,305154.0,40.9472,41.1219,40.889,41.0249,305154.0
2024-09-19 15:30:00,42.27,42.41,42.19,42.21,875181.0,41.0249,41.1607,40.9472,40.9666,875181.0
2024-09-20 09:30:00,42.03,42.04,41.67,41.69,470964.0,40.7919,40.8016,40.4425,40.462,470964.0
2024-09-20 10:00:00,41.68,41.78,41.56,41.67,135271.0,40.4522,40.5493,40.3358,40.4425,135271.0
2024-09-20 10:30:00,41.67,41.76,41.64,41.69,73362.0,40.4425,40.5299,40.4134,40.462,73362.0
2024-09-20 11:00:00,41.68,41.71,41.52,41.56,110757.0,40.4522,40.4814,40.297,40.3358,110757.0
2024-09-20 11:30:00,41.57,41.74,41.48,41.55,96579.0,40.3455,40.5105,40.2581,40.3261,96579.0
2024-09-20 12:00:00,41.53,41.59,41.48,41.57,76297.0,40.3067,40.3649,40.2581,40.3455,76297.0
2024-09-20 12:30:00,41.57,41.65,41.54,41.57,66055.0,40.3455,40.4231,40.3164,40.3455,66055.0
2024-09-20 13:00:00,41.58,41.65,41.53,41.57,73751.0,40.3552,40.4231,40.3067,40.3455,73751.0
2024-09-20 13:30:00,41.57,41.7,41.56,41.65,169949.0,40.3455,40.4717,40.3358,40.4231,169949.0
2024-09-20 14:00:00,41.64,41.68,41.51,41.52,147518.0,40.4134,40.4522,40.2873,40.297,147518.0
2024-09-20 14:30:00,41.52,41.53,41.46,41.48,120024.0,40.297,40.3067,40.2387,40.2581,120024.0
2024-09-20 15:00:00,41.48,41.64,41.38,41.59,229959.0,40.2581,40.4134,40.1611,40.3649,229959.0
2024-09-20 15:30:00,41.59,41.75,41.55,41.64,1092235.0,40.3649,40.5202,40.3261,40.4134,1092235.0
2024-09-23 09:30:00,41.73,42.03,41.39,41.46,165079.0,40.5008,40.7919,40.1708,40.2387,165079.0
2024-09-23 10:00:00,41.46,41.62,41.37,41.55,131580.0,40.2387,40.394,40.1514,40.3261,131580.0
2024-09-23 10:30:00,41.55,41.59,41.24,41.3,134161.0,40.3261,40.3649,40.0252,40.0834,134161.0
2024-09-23 11:00:00,41.29,41.29,41.11,41.16,122896.0,40.0737,40.0737,39.899,39.9476,122896.0
2024-09-23 11:30:00,41.16,41.24,41.13,41.2,108290.0,39.9476,40.0252,39.9184,39.9864,108290.0
2024-09-23 12:00:00,41.19,41.2,41.08,41.09,126817.0,39.9767,39.9864,39.8699,39.8796,126817.0
2024-09-23 12:30:00,41.09,41.24,41.07,41.23,114766.0,39.8796,40.0252,39.8602,40.0155,114766.0
2024-09-23 13:00:00,41.23,41.31,41.17,41.3,86501.0,40.0155,40.0931,39.9573,40.0834,86501.0
2024-09-23 13:30:00,41.3,41.35,41.24,41.25,91065.0,40.0834,40.132,40.0252,40.0349,91065.0
2024-09-23 14:00:00,41.24,41.24,41.16,41.18,96172.0,40.0252,40.0252,39.9476,39.967,96172.0
2024-09-23 14:30:00,41.18,41.2,41.01,41.05,155917.0,39.967,39.9864,39.802,39.8408,155917.0
2024-09-23 15:00:00,41.04,41.17,41.03,41.13,194715.0,39.8311,39.9573,39.8214,39.9184,194715.0
2024-09-23 15:30:00,41.13,41.16,40.94,41.05,991169.0,39.9184,39.9476,39.734,39.8408,991169.0
2024-09-24 09:30:00,41.11,41.49,40.84,41.24,136735.0,39.899,40.2678,39.637,40.0252,136735.0
2024-09-24 10:00:00,41.26,41.3,40.99,41.02,209132.0,40.0446,40.0834,39.7826,39.8117,209132.0
2024-09-24 10:30:00,41.02,41.05,40.74,40.8,153353.0,39.8117,39.8408,39.5399,39.5982,153353.0
2024-09-24 11:00:00,40.8,40.83,40.65,40.72,184060.0,39.5982,39.6273,39.4526,39.5205,184060.0
2024-09-24 11:30:00,40.73,40.74,40.56,40.6,137066.0,39.5302,39.5399,39.3652,39.4041,137066.0
2024-09-24 12:00:00,40.59,40.65,40.5,40.52,121527.0,39.3944,39.4526,39.307,39.3264,121527.0
2024-09-24 12:30:00,40.52,40.67,40.49,40.64,118034.0,39.3264,39.472,39.2973,39.4429,118034.0
2024-09-24 13:00:00,40.65,40.88,40.64,40.81,147294.0,39.4526,39.6758,39.4429,39.6079,147294.0
2024-09-24 13:30:00,40.8,40.87,40.73,40.74,91306.0,39.5982,39.6661,39.5302,39.5399,91306.0
2024-09-24 14:00:00,40.74,40.79,40.67,40.69,92994.0,39.5399,39.5885,39.472,39.4914,92994.0
2024-09-24 14:30:00,40.69,40.8,40.65,40.74,88645.0,39.4914,39.5982,39.4526,39.5399,88645.0
2024-09-24 15:00:00,40.74,40.77,40.7,40.73,137465.0,39.5399,39.5691,39.5011,39.5302,137465.0
2024-09-24 15:30:00,40.73,40.78,40.68,40.76,469787.0,39.5302,39.5788,39.4817,39.5593,469787.0
2024-09-25 09:30:00,40.7,40.84,40.33,40.35,232671.0,39.5011,39.637,39.142,39.1614,232671.0
2024-09-25 10:00:00,40.34,40.53,40.24,40.29,159623.0,39.1517,39.3361,39.0547,39.1032,159623.0
2024-09-25 10:30:00,40.3,40.53,40.26,40.48,81821.0,39.1129,39.3361,39.0741,39.2876,81821.0
2024-09-25 11:00:00,40.48,40.49,40.36,40.39,148161.0,39.2876,39.2973,39.1711,39.2002,148161.0
2024-09-25 11:30:00,40.39,40.51,40.33,40.47,113990.0,39.2002,39.3167,39.142,39.2779,113990.0
2024-09-25 12:00:00,40.47,40.56,40.42,40.45,68438.0,39.2779,39.3652,39.2294,39.2585,68438.0
2024-09-25 12:30:00,40.46,40.48,40.34,40.36,114448.0,39.2682,39.2876,39.1517,39.1711,114448.0
2024-09-25 13:00:00,40.36,40.37,40.27,40.3,69251.0,39.1711,39.1808,39.0838,39.1129,69251.0
2024-09-25 13:30:00,40.3,40.32,40.17,40.27,101826.0,39.1129,39.1323,38.9867,39.0838,101826.0
2024-09-25 14:00:00,40.27,40.31,40.19,40.3,121427.0,39.0838,39.1226,39.0061,39.1129,121427.0
2024-09-25 14:30:00,40.3,40.34,40.24,40.27,182528.0,39.1129,39.1517,39.0547,39.0838,182528.0
2024-09-25 15:00:00,40.27,40.31,40.22,40.23,211143.0,39.0838,39.1226,39.0353,39.045,211143.0
2024-09-25 15:30:00,40.23,40.25,40.1,40.24,792045.0,39.045,39.0644,38.9188,39.0547,792045.0
2024-09-26 09:30:00,40.66,40.74,40.26,40.64,215141.0,39.4623,39.5399,39.0741,39.4429,215141.0
2024-09-26 10:00:00,40.62,40.79,40.4,40.58,173444.0,39.4235,39.5885,39.21,39.3846,173444.0
2024-09-26 10:30:00,40.58,40.81,40.53,40.56,166182.0,39.3846,39.6079,39.3361,39.3652,166182.0
2024-09-26 11:00:00,40.55,40.61,40.4,40.55,287647.0,39.3555,39.4138,39.21,39.3555,287647.0
2024-09-26 11:30:00,40.54,40.55,40.47,40.5,111093.0,39.3458,39.3555,39.2779,39.307,111093.0
2024-09-26 12:00:00,40.51,40.55,40.44,40.44,121724.0,39.3167,39.3555,39.2488,39.2488,121724.0
2024-09-26 12:30:00,40.44,40.51,40.42,40.44,83124.0,39.2488,39.3167,39.2294,39.2488,83124.0
2024-09-26 13:00:00,40.43,40.51,40.37,40.49,123739.0,39.2391,39.3167,39.1808,39.2973,123739.0
2024-09-26 13:30:00,40.5,40.61,40.49,40.59,236621.0,39.307,39.4138,39.2973,39.3944,236621.0
2024-09-26 14:00:00,40.59,40.59,40.47,40.52,259817.0,39.3944,39.3944,39.2779,39.3264,259817.0
2024-09-26 14:30:00,40.51,40.51,40.39,40.46,142589.0,39.3167,39.3167,39.2002,39.2682,142589.0
2024-09-26 15:00:00,40.46,40.51,40.42,40.43,175917.0,39.2682,39.3167,39.2294,39.2391,175917.0
2024-09-26 15:30:00,40.42,40.56,40.29,40.5,740377.0,39.2294,39.3652,39.1032,39.307,740377.0
2024-09-27 09:30:00,40.74,40.88,40.41,40.53,94361.0,39.5399,39.6758,39.2197,39.3361,94361.0
2024-09-27 10:00:00,40.51,40.87,40.38,40.82,91838.0,39.3167,39.6661,39.1905,39.6176,91838.0
2024-09-27 10:30:00,40.83,40.98,40.82,40.96,151487.0,39.6273,39.7729,39.6176,39.7535,151487.0
2024-09-27 11:00:00,40.96,41.08,40.95,41.0,386454.0,39.7535,39.8699,39.7437,39.7923,386454.0
2024-09-27 11:30:00,41.0,41.09,40.97,41.07,230528.0,39.7923,39.8796,39.7632,39.8602,230528.0
2024-09-27 12:00:00,41.07,41.1,40.99,41.07,171254.0,39.8602,39.8893,39.7826,39.8602,171254.0
2024-09-27 12:30:00,41.06,41.08,40.99,41.02,71520.0,39.8505,39.8699,39.7826,39.8117,71520.0
2024-09-27 13:00:00,41.02,41.06,40.96,41.01,87987.0,39.8117,39.8505,39.7535,39.802,87987.0
2024-09-27 13:30:00,41.01,41.05,40.9,40.95,116455.0,39.802,39.8408,39.6952,39.7437,116455.0
2024-09-27 14:00:00,40.94,40.94,40.78,40.84,145225.0,39.734,39.734,39.5788,39.637,145225.0
2024-09-27 14:30:00,40.84,40.92,40.75,40.91,175804.0,39.637,39.7146,39.5496,39.7049,175804.0
2024-09-27 15:00:00,40.91,40.95,40.87,40.9,92631.0,39.7049,39.7437,39.6661,39.6952,92631.0
2024-09-27 15:30:00,40.89,40.89,40.71,40.79,386008.0,39.6855,39.6855,39.5108,39.5885,386008.0
2024-09-30 09:30:00,40.79,40.88,40.43,40.54,157143.0,39.5885,39.6758,39.2391,39.3458,157143.0
2024-09-30 10:00:00,40.54,40.98,40.52,40.92,75198.0,39.3458,39.7729,39.3264,39.7146,75198.0
2024-09-30 10:30:00,40.94,41.15,40.92,41.02,61834.0,39.734,39.9379,39.7146,39.8117,61834.0
2024-09-30 11:00:00,41.01,41.16,41.01,41.08,71346.0,39.802,39.9476,39.802,39.8699,71346.0
2024-09-30 11:30:00,41.07,41.14,41.02,41.09,54260.0,39.8602,39.9282,39.8117,39.8796,54260.0
2024-09-30 12:00:00,41.07,41.14,41.05,41.12,47319.0,39.8602,39.9282,39.8408,39.9087,47319.0
2024-09-30 12:30:00,41.11,41.18,41.09,41.17,43756.0,39.899,39.967,39.8796,39.9573,43756.0
2024-09-30 13:00:00,41.18,41.21,41.06,41.07,41356.0,39.967,39.9961,39.8505,39.8602,41356.0
2024-09-30 13:30:00,41.06,41.13,40.93,40.93,103027.0,39.8505,39.9184,39.7243,39.7243,103027.0
2024-09-30 14:00:00,40.93,40.93,40.52,40.68,145717.0,39.7243,39.7243,39.3264,39.4817,145717.0
2024-09-30 14:30:00,40.65,40.91,40.59,40.85,74646.0,39.4526,39.7049,39.3944,39.6467,74646.0
2024-09-30 15:00:00,40.84,40.88,40.78,40.87,224274.0,39.637,39.6758,39.5788,39.6661,224274.0
2024-09-30 15:30:00,40.86,41.11,40.85,41.08,539338.0,39.6564,39.899,39.6467,39.8699,539338.0
2024-10-01 09:30:00,40.66,40.82,39.79,39.89,328902.0,39.4623,39.6176,38.6179,38.715,328902.0
2024-10-01 10:00:00,39.88,39.96,39.5,39.79,504835.0,38.7053,38.7829,38.3365,38.6179,504835.0
2024-10-01 10:30:00,39.79,40.16,39.69,40.15,138017.0,38.6179,38.977,38.5209,38.9673,138017.0
2024-10-01 11:00:00,40.16,40.28,39.95,40.26,97460.0,38.977,39.0935,38.7732,39.0741,97460.0
2024-10-01 11:30:00,40.25,40.44,40.24,40.28,76577.0,39.0644,39.2488,39.0547,39.0935,76577.0
2024-10-01 12:00:00,40.28,40.36,40.25,40.36,286975.0,39.0935,39.1711,39.0644,39.1711,286975.0
2024-10-01 12:30:00,40.35,40.36,40.13,40.19,463809.0,39.1614,39.1711,38.9479,39.0061,463809.0
2024-10-01 13:00:00,40.18,40.21,40.02,40.03,134900.0,38.9964,39.0255,38.8411,38.8508,134900.0
2024-10-01 13:30:00,40.03,40.3,40.02,40.3,93824.0,38.8508,39.1129,38.8411,39.1129,93824.0
2024-10-01 14:00:00,40.28,40.39,40.27,40.3,89438.0,39.0935,39.2002,39.0838,39.1129,89438.0
2024-10-01 14:30:00,40.3,40.36,40.23,40.26,78263.0,39.1129,39.1711,39.045,39.0741,78263.0
2024-10-01 15:00:00,40.25,40.25,40.13,40.16,115315.0,39.0644,39.0644,38.9479,38.977,115315.0
2024-10-01 15:30:00,40.15,40.16,39.86,39.9,695000.0,38.9673,38.977,38.6859,38.7247,695000.0
2024-10-02 09:30:00,39.7,40.43,39.61,40.23,232103.0,38.5306,39.2391,38.4432,39.045,232103.0
2024-10-02 10:00:00,40.2,40.33,40.02,40.07,87398.0,39.0158,39.142,38.8411,38.8897,87398.0
2024-10-02 10:30:00,40.06,40.1,39.86,39.89,96349.0,38.88,38.9188,38.6859,38.715,96349.0
2024-10-02 11:00:00,39.89,40.02,39.83,40.02,116337.0,38.715,38.8411,38.6567,38.8411,116337.0
2024-10-02 11:30:00,40.03,40.07,39.94,40.0,114326.0,38.8508,38.8897,38.7635,38.8217,114326.0
2024-10-02 12:00:00,40.0,40.0,39.85,39.89,78149.0,38.8217,38.8217,38.6762,38.715,78149.0
2024-10-02 12:30:00,39.88,39.95,39.84,39.88,85464.0,38.7053,38.7732,38.6664,38.7053,85464.0
2024-10-02 13:00:00,39.88,39.94,39.86,39.87,46743.0,38.7053,38.7635,38.6859,38.6956,46743.0
2024-10-02 13:30:00,39.87,39.94,39.82,39.93,61182.0,38.6956,38.7635,38.647,38.7538,61182.0
2024-10-02 14:00:00,39.93,40.03,39.87,39.91,112407.0,38.7538,38.8508,38.6956,38.7344,112407.0
2024-10-02 14:30:00,39.91,39.95,39.88,39.95,88137.0,38.7344,38.7732,38.7053,38.7732,88137.0
2024-10-02 15:00:00,39.95,40.05,39.88,39.91,277916.0,38.7732,38.8703,38.7053,38.7344,277916.0
2024-10-02 15:30:00,39.91,40.07,39.8,40.06,809287.0,38.7344,38.8897,38.6276,38.88,809287.0
2024-10-03 09:30:00,39.82,39.86,39.34,39.47,247774.0,38.647,38.6859,38.1812,38.3073,247774.0
2024-10-03 10:00:00,39.48,39.82,39.48,39.52,156621.0,38.3171,38.647,38.3171,38.3559,156621.0
2024-10-03 10:30:00,39.5,39.66,39.44,39.6,201518.0,38.3365,38.4917,38.2782,38.4335,201518.0
2024-10-03 11:00:00,39.58,39.75,39.53,39.73,88204.0,38.4141,38.5791,38.3656,38.5597,88204.0
2024-10-03 11:30:00,39.73,39.9,39.64,39.83,111802.0,38.5597,38.7247,38.4723,38.6567,111802.0
2024-10-03 12:00:00,39.84,40.03,39.83,40.01,116300.0,38.6664,38.8508,38.6567,38.8314,116300.0
2024-10-03 12:30:00,40.0,40.03,39.79,39.84,150208.0,38.8217,38.8508,38.6179,38.6664,150208.0
2024-10-03 13:00:00,39.84,39.93,39.79,39.9,170771.0,38.6664,38.7538,38.6179,38.7247,170771.0
2024-10-03 13:30:00,39.9,39.99,39.85,39.88,183966.0,38.7247,38.812,38.6762,38.7053,183966.0
2024-10-03 14:00:00,39.88,39.98,39.82,39.9,122367.0,38.7053,38.8023,38.647,38.7247,122367.0
2024-10-03 14:30:00,39.89,39.97,39.81,39.82,150813.0,38.715,38.7926,38.6373,38.647,150813.0
2024-10-03 15:00:00,39.8,39.92,39.78,39.9,181699.0,38.6276,38.7441,38.6082,38.7247,181699.0
2024-10-03 15:30:00,39.9,40.07,39.87,40.04,601837.0,38.7247,38.8897,38.6956,38.8606,601837.0
2024-10-04 09:30:00,40.73,41.38,40.73,41.13,342269.0,39.5302,40.1611,39.5302,39.9184,342269.0
2024-10-04 10:00:00,41.12,41.14,40.79,40.97,386709.0,39.9087,39.9282,39.5885,39.7632,386709.0
2024-10-04 10:30:00,40.97,41.09,40.65,40.88,272837.0,39.7632,39.8796,39.4526,39.6758,272837.0
2024-10-04 11:00:00,40.88,41.07,40.77,40.81,117166.0,39.6758,39.8602,39.5691,39.6079,117166.0
2024-10-04 11:30:00,40.82,40.84,40.72,40.8,224376.0,39.6176,39.637,39.5205,39.5982,224376.0
2024-10-04 12:00:00,40.8,40.99,40.8,40.95,74989.0,39.5982,39.7826,39.5982,39.7437,74989.0
2024-10-04 12:30:00,40.94,41.08,40.89,41.08,152434.0,39.734,39.8699,39.6855,39.8699,152434.0
2024-10-04 13:00:00,41.07,41.28,41.04,41.17,161215.0,39.8602,40.064,39.8311,39.9573,161215.0
2024-10-04 13:30:00,41.16,41.28,41.04,41.11,168567.0,39.9476,40.064,39.8311,39.899,168567.0
2024-10-04 14:00:00,41.12,41.2,41.07,41.18,92257.0,39.9087,39.9864,39.8602,39.967,92257.0
2024-10-04 14:30:00,41.18,41.27,41.1,41.26,136788.0,39.967,40.0543,39.8893,40.0446,136788.0
2024-10-04 15:00:00,41.26,41.27,41.18,41.23,202641.0,40.0446,40.0543,39.967,40.0155,202641.0
2024-10-04 15:30:00,41.23,41.27,41.08,41.18,634384.0,40.0155,40.0543,39.8699,39.967,634384.0
2024-10-07 09:30:00,41.32,41.7,41.21,41.27,436254.0,40.1029,40.4717,39.9961,40.0543,436254.0
2024-10-07 10:00:00,41.29,41.49,41.29,41.39,229120.0,40.0737,40.2678,40.0737,40.1708,229120.0
2024-10-07 10:30:00,41.38,41.39,41.19,41.2,132274.0,40.1611,40.1708,39.9767,39.9864,132274.0
2024-10-07 11:00:00,41.19,41.44,41.16,41.4,81177.0,39.9767,40.2193,39.9476,40.1805,81177.0
2024-10-07 11:30:00,41.41,41.41,41.23,41.26,56873.0,40.1902,40.1902,40.0155,40.0446,56873.0
2024-10-07 12:00:00,41.27,41.28,41.15,41.24,69886.0,40.0543,40.064,39.9379,40.0252,69886.0
2024-10-07 12:30:00,41.25,41.27,41.21,41.26,48872.0,40.0349,40.0543,39.9961,40.0446,48872.0
2024-10-07 13:00:00,41.26,41.28,41.17,41.19,41905.0,40.0446,40.064,39.9573,39.9767,41905.0
2024-10-07 13:30:00,41.18,41.19,41.08,41.11,42215.0,39.967,39.9767,39.8699,39.899,42215.0
2024-10-07 14:00:00,41.11,41.14,41.04,41.05,60926.0,39.899,39.9282,39.8311,39.8408,60926.0
2024-10-07 14:30:00,41.05,41.08,40.83,40.93,185104.0,39.8408,39.8699,39.6273,39.7243,185104.0
2024-10-07 15:00:00,40.94,41.14,40.93,41.13,76972.0,39.734,39.9282,39.7243,39.9184,76972.0
2024-10-07 15:30:00,41.13,41.26,41.02,41.17,300146.0,39.9184,40.0446,39.8117,39.9573,300146.0
2024-10-08 09:30:00,41.18,41.55,41.18,41.38,192718.0,39.967,40.3261,39.967,40.1611,192718.0
2024-10-08 10:00:00,41.38,41.51,41.15,41.17,126893.0,40.1611,40.2873,39.9379,39.9573,126893.0
2024-10-08 10:30:00,41.15,41.38,41.0,41.34,100262.0,39.9379,40.1611,39.7923,40.1223,100262.0
2024-10-08 11:00:00,41.34,41.43,41.29,41.31,64715.0,40.1223,40.2096,40.0737,40.0931,64715.0
2024-10-08 11:30:00,41.3,41.39,41.24,41.38,75804.0,40.0834,40.1708,40.0252,40.1611,75804.0
2024-10-08 12:00:00,41.39,41.51,41.36,41.48,132700.0,40.1708,40.2873,40.1417,40.2581,132700.0
2024-10-08 12:30:00,41.48,41.53,41.45,41.46,139215.0,40.2581,40.3067,40.229,40.2387,139215.0
2024-10-08 13:00:00,41.47,41.48,41.3,41.39,58894.0,40.2484,40.2581,40.0834,40.1708,58894.0
2024-10-08 13:30:00,41.38,41.44,41.32,41.42,95033.0,40.1611,40.2193,40.1029,40.1999,95033.0
2024-10-08 14:00:00,41.43,41.43,41.33,41.38,66788.0,40.2096,40.2096,40.1126,40.1611,66788.0
2024-10-08 14:30:00,41.38,41.43,41.35,41.4,228395.0,40.1611,40.2096,40.132,40.1805,228395.0
2024-10-08 15:00:00,41.4,41.4,41.27,41.34,126079.0,40.1805,40.1805,40.0543,40.1223,126079.0
2024-10-08 15:30:00,41.34,41.38,41.2,41.23,653978.0,40.1223,40.1611,39.9864,40.0155,653978.0
2024-10-09 09:30:00,41.1,41.64,41.07,41.59,110052.0,39.8893,40.4134,39.8602,40.3649,110052.0
2024-10-09 10:00:00,41.58,41.63,41.4,41.41,101733.0,40.3552,40.4037,40.1805,40.1902,101733.0
2024-10-09 10:30:00,41.43,41.59,41.35,41.55,88099.0,40.2096,40.3649,40.132,40.3261,88099.0
2024-10-09 11:00:00,41.55,41.73,41.53,41.7,120883.0,40.3261,40.5008,40.3067,40.4717,120883.0
2024-10-09 11:30:00,41.7,41.76,41.57,41.58,217670.0,40.4717,40.5299,40.3455,40.3552,217670.0
2024-10-09 12:00:00,41.57,41.63,41.54,41.54,103167.0,40.3455,40.4037,40.3164,40.3164,103167.0
2024-10-09 12:30:00,41.55,41.57,41.51,41.55,156988.0,40.3261,40.3455,40.2873,40.3261,156988.0
2024-10-09 13:00:00,41.55,41.6,41.49,41.54,108550.0,40.3261,40.3746,40.2678,40.3164,108550.0
2024-10-09 13:30:00,41.54,41.58,41.47,41.55,116109.0,40.3164,40.3552,40.2484,40.3261,116109.0
2024-10-09 14:00:00,41.54,41.6,41.39,41.39,94648.0,40.3164,40.3746,40.1708,40.1708,94648.0
2024-10-09 14:30:00,41.36,41.5,41.33,41.45,120255.0,40.1417,40.2775,40.1126,40.229,120255.0
2024-10-09 15:00:00,41.44,41.53,41.41,41.52,104372.0,40.2193,40.3067,40.1902,40.297,104372.0
2024-10-09 15:30:00,41.52,41.55,41.42,41.46,356702.0,40.297,40.3261,40.1999,40.2387,356702.0
2024-10-10 09:30:00,41.26,41.57,41.15,41.47,332375.0,40.0446,40.3455,39.9379,40.2484,332375.0
2024-10-10 10:00:00,41.47,41.69,41.44,41.65,210823.0,40.2484,40.462,40.2193,40.4231,210823.0
2024-10-10 10:30:00,41.65,41.77,41.4,41.42,122628.0,40.4231,40.5396,40.1805,40.1999,122628.0
2024-10-10 11:00:00,41.43,41.52,41.35,41.37,178585.0,40.2096,40.297,40.132,40.1514,178585.0
2024-10-10 11:30:00,41.38,41.39,41.31,41.36,70445.0,40.1611,40.1708,40.0931,40.1417,70445.0
2024-10-10 12:00:00,41.35,41.39,41.29,41.38,74693.0,40.132,40.1708,40.0737,40.1611,74693.0
2024-10-10 12:30:00,41.38,41.39,41.26,41.33,116128.0,40.1611,40.1708,40.0446,40.1126,116128.0
2024-10-10 13:00:00,41.33,41.37,41.18,41.34,151836.0,40.1126,40.1514,39.967,40.1223,151836.0
2024-10-10 13:30:00,41.34,41.38,41.12,41.24,86926.0,40.1223,40.1611,39.9087,40.0252,86926.0
2024-10-10 14:00:00,41.23,41.24,41.15,41.22,72532.0,40.0155,40.0252,39.9379,40.0058,72532.0
2024-10-10 14:30:00,41.21,41.22,41.11,41.11,133377.0,39.9961,40.0058,39.899,39.899,133377.0
2024-10-10 15:00:00,41.12,41.21,41.11,41.13,134751.0,39.9087,39.9961,39.899,39.9184,134751.0
2024-10-10 15:30:00,41.13,41.38,41.11,41.32,616868.0,39.9184,40.1611,39.899,40.1029,616868.0
2024-10-11 09:30:00,41.5,42.59,41.49,42.57,243709.0,40.2775,41.3354,40.2678,41.316,243709.0
2024-10-11 10:00:00,42.57,42.8,42.54,42.62,309233.0,41.316,41.5393,41.2869,41.3646,309233.0
2024-10-11 10:30:00,42.62,42.73,42.49,42.59,367913.0,41.3646,41.4713,41.2384,41.3354,367913.0
2024-10-11 11:00:00,42.59,42.74,42.51,42.61,255675.0,41.3354,41.481,41.2578,41.3549,255675.0
2024-10-11 11:30:00,42.61,42.62,42.49,42.52,89411.0,41.3549,41.3646,41.2384,41.2675,89411.0
2024-10-11 12:00:00,42.52,42.58,42.34,42.37,100884.0,41.2675,41.3257,41.0928,41.1219,100884.0
2024-10-11 12:30:00,42.36,42.43,42.29,42.34,235161.0,41.1122,41.1802,41.0443,41.0928,235161.0
2024-10-11 13:00:00,42.35,42.35,42.25,42.3,71466.0,41.1025,41.1025,41.0055,41.054,71466.0
2024-10-11 13:30:00,42.29,42.55,42.27,42.52,198329.0,41.0443,41.2966,41.0249,41.2675,198329.0
2024-10-11 14:00:00,42.52,42.55,42.42,42.45,75337.0,41.2675,41.2966,41.1704,41.1996,75337.0
2024-10-11 14:30:00,42.45,42.46,42.37,42.43,85601.0,41.1996,41.2093,41.1219,41.1802,85601.0
2024-10-11 15:00:00,42.43,42.64,42.41,42.52,167260.0,41.1802,41.384,41.1607,41.2675,167260.0
2024-10-11 15:30:00,42.52,42.68,42.49,42.61,538739.0,41.2675,41.4228,41.2384,41.3549,538739.0
2024-10-14 09:30:00,42.64,42.93,42.3,42.66,290945.0,41.384,41.6654,41.054,41.4034,290945.0
2024-10-14 10:00:00,42.67,42.95,42.65,42.93,184532.0,41.4131,41.6848,41.3937,41.6654,184532.0
2024-10-14 10:30:00,42.94,43.12,42.92,43.12,189768.0,41.6751,41.8498,41.6557,41.8498,189768.0
2024-10-14 11:00:00,43.12,43.22,42.98,43.17,200321.0,41.8498,41.9469,41.714,41.8984,200321.0
2024-10-14 11:30:00,43.17,43.26,43.12,43.23,195201.0,41.8984,41.9857,41.8498,41.9566,195201.0
2024-10-14 12:00:00,43.23,43.36,43.22,43.27,152056.0,41.9566,42.0828,41.9469,41.9954,152056.0
2024-10-14 12:30:00,43.26,43.34,43.24,43.33,94491.0,41.9857,42.0633,41.9663,42.0536,94491.0
2024-10-14 13:00:00,43.32,43.34,43.24,43.27,105348.0,42.0439,42.0633,41.9663,41.9954,105348.0
2024-10-14 13:30:00,43.27,43.31,43.18,43.3,115756.0,41.9954,42.0342,41.9081,42.0245,115756.0
2024-10-14 14:00:00,43.3,43.33,43.2,43.27,137730.0,42.0245,42.0536,41.9275,41.9954,137730.0
2024-10-14 14:30:00,43.26,43.29,43.18,43.19,112022.0,41.9857,42.0148,41.9081,41.9178,112022.0
2024-10-14 15:00:00,43.19,43.31,43.14,43.3,127315.0,41.9178,42.0342,41.8692,42.0245,127315.0
2024-10-14 15:30:00,43.3,43.34,43.18,43.27,467920.0,42.0245,42.0633,41.9081,41.9954,467920.0
2024-10-15 09:30:00,43.62,43.87,43.26,43.66,230094.0,42.3351,42.5777,41.9857,42.3739,230094.0
2024-10-15 10:00:00,43.67,43.96,43.66,43.93,210235.0,42.3836,42.6651,42.3739,42.636,210235.0
2024-10-15 10:30:00,43.91,44.04,43.66,44.02,265537.0,42.6166,42.7427,42.3739,42.7233,265537.0
2024-10-15 11:00:00,44.02,44.17,43.96,44.05,158254.0,42.7233,42.8689,42.6651,42.7524,158254.0
2024-10-15 11:30:00,44.06,44.09,43.89,43.98,193136.0,42.7621,42.7913,42.5971,42.6845,193136.0
2024-10-15 12:00:00,43.99,44.33,43.97,44.29,183570.0,42.6942,43.0242,42.6748,42.9854,183570.0
2024-10-15 12:30:00,44.29,44.39,44.26,44.3,148895.0,42.9854,43.0824,42.9562,42.9951,148895.0
2024-10-15 13:00:00,44.3,44.36,43.94,44.02,219022.0,42.9951,43.0533,42.6457,42.7233,219022.0
2024-10-15 13:30:00,44.02,44.07,43.71,43.76,132158.0,42.7233,42.7718,42.4224,42.471,132158.0
2024-10-15 14:00:00,43.76,43.83,43.49,43.58,241835.0,42.471,42.5389,42.2089,42.2963,241835.0
2024-10-15 14:30:00,43.58,43.88,43.58,43.8,222378.0,42.2963,42.5874,42.2963,42.5098,222378.0
2024-10-15 15:00:00,43.81,43.84,43.64,43.73,349304.0,42.5195,42.5486,42.3545,42.4419,349304.0
2024-10-15 15:30:00,43.72,43.73,43.39,43.49,567414.0,42.4322,42.4419,42.1119,42.2089,567414.0
2024-10-16 09:30:00,42.33,43.78,41.43,43.74,1517443.0,41.0831,42.4904,40.2096,42.4516,1517443.0
2024-10-16 10:00:00,43.72,44.23,43.0,43.22,985514.0,42.4322,42.9271,41.7334,41.9469,985514.0
2024-10-16 10:30:00,43.21,43.63,43.16,43.56,468325.0,41.9372,42.3448,41.8887,42.2769,468325.0
2024-10-16 11:00:00,43.56,43.72,43.29,43.37,354303.0,42.2769,42.4322,42.0148,42.0925,354303.0
2024-10-16 11:30:00,43.37,43.44,43.24,43.4,251776.0,42.0925,42.1604,41.9663,42.1216,251776.0
2024-10-16 12:00:00,43.41,43.48,43.15,43.33,389808.0,42.1313,42.1992,41.8789,42.0536,389808.0
2024-10-16 12:30:00,43.33,43.45,43.08,43.12,231487.0,42.0536,42.1701,41.811,41.8498,231487.0
2024-10-16 13:00:00,43.11,43.26,43.08,43.22,172090.0,41.8401,41.9857,41.811,41.9469,172090.0
2024-10-16 13:30:00,43.22,43.39,42.84,42.89,278762.0,41.9469,42.1119,41.5781,41.6266,278762.0
2024-10-16 14:00:00,42.88,42.97,42.54,42.61,240237.0,41.6169,41.7042,41.2869,41.3549,240237.0
2024-10-16 14:30:00,42.61,42.62,42.42,42.53,334734.0,41.3549,41.3646,41.1704,41.2772,334734.0
2024-10-16 15:00:00,42.53,42.77,42.44,42.55,246355.0,41.2772,41.5101,41.1899,41.2966,246355.0
2024-10-16 15:30:00,42.55,42.73,42.34,42.41,918986.0,41.2966,41.4713,41.0928,41.1607,918986.0
2024-10-17 09:30:00,42.0,42.47,41.58,42.27,628216.0,40.7628,41.219,40.3552,41.0249,628216.0
2024-10-17 10:00:00,42.27,42.43,41.93,42.02,739791.0,41.0249,41.1802,40.6949,40.7822,739791.0
2024-10-17 10:30:00,42.02,42.4,41.95,42.23,296022.0,40.7822,41.151,40.7143,40.986,296022.0
2024-10-17 11:00:00,42.23,42.26,42.0,42.04,219659.0,40.986,41.0152,40.7628,40.8016,219659.0
2024-10-17 11:30:00,42.03,42.22,41.99,42.15,216035.0,40.7919,40.9763,40.7531,40.9084,216035.0
2024-10-17 12:00:00,42.14,42.16,42.07,42.08,124303.0,40.8987,40.9181,40.8308,40.8405,124303.0
2024-10-17 12:30:00,42.07,42.25,42.02,42.22,99464.0,40.8308,41.0055,40.7822,40.9763,99464.0
2024-10-17 13:00:00,42.23,42.36,42.12,42.32,125999.0,40.986,41.1122,40.8793,41.0734,125999.0
2024-10-17 13:30:00,42.32,42.37,42.18,42.21,123359.0,41.0734,41.1219,40.9375,40.9666,123359.0
2024-10-17 14:00:00,42.21,42.24,42.08,42.21,131682.0,40.9666,40.9958,40.8405,40.9666,131682.0
2024-10-17 14:30:00,42.2,42.4,42.17,42.27,231223.0,40.9569,41.151,40.9278,41.0249,231223.0
2024-10-17 15:00:00,42.27,42.33,42.24,42.29,234857.0,41.0249,41.0831,40.9958,41.0443,234857.0
2024-10-17 15:30:00,42.29,42.29,42.12,42.14,536236.0,41.0443,41.0443,40.8793,40.8987,536236.0
2024-10-18 09:30:00,42.33,42.33,41.82,42.07,496910.0,41.0831,41.0831,40.5881,40.8308,496910.0
2024-10-18 10:00:00,42.07,42.23,41.8,42.16,156571.0,40.8308,40.986,40.5687,40.9181,156571.0
2024-10-18 10:30:00,42.16,42.29,42.14,42.25,219463.0,40.9181,41.0443,40.8987,41.0055,219463.0
2024-10-18 11:00:00,42.24,42.28,42.14,42.21,260346.0,40.9958,41.0346,40.8987,40.9666,260346.0
2024-10-18 11:30:00,42.2,42.35,42.15,42.32,89962.0,40.9569,41.1025,40.9084,41.0734,89962.0
2024-10-18 12:00:00,42.32,42.51,42.27,42.5,91612.0,41.0734,41.2578,41.0249,41.2481,91612.0
2024-10-18 12:30:00,42.49,42.55,42.4,42.4,102611.0,41.2384,41.2966,41.151,41.151,102611.0
2024-10-18 13:00:00,42.4,42.57,42.35,42.51,145723.0,41.151,41.316,41.1025,41.2578,145723.0
2024-10-18 13:30:00,42.51,42.53,42.4,42.44,102287.0,41.2578,41.2772,41.151,41.1899,102287.0
2024-10-18 14:00:00,42.44,42.52,42.38,42.46,162661.0,41.1899,41.2675,41.1316,41.2093,162661.0
2024-10-18 14:30:00,42.47,42.55,42.37,42.48,197714.0,41.219,41.2966,41.1219,41.2287,197714.0
2024-10-18 15:00:00,42.48,42.49,42.33,42.35,175128.0,41.2287,41.2384,41.0831,41.1025,175128.0
2024-10-18 15:30:00,42.34,42.48,42.29,42.47,800147.0,41.0928,41.2287,41.0443,41.219,800147.0
2024-10-21 09:30:00,42.26,42.61,41.9,41.91,283267.0,41.0152,41.3549,40.6658,40.6755,283267.0
2024-10-21 10:00:00,41.91,41.96,41.41,41.41,309684.0,40.6755,40.724,40.1902,40.1902,309684.0
2024-10-21 10:30:00,41.42,41.64,41.33,41.48,219624.0,40.1999,40.4134,40.1126,40.2581,219624.0
2024-10-21 11:00:00,41.47,41.51,41.2,41.37,208574.0,40.2484,40.2873,39.9864,40.1514,208574.0
2024-10-21 11:30:00,41.37,41.42,41.23,41.37,170522.0,40.1514,40.1999,40.0155,40.1514,170522.0
2024-10-21 12:00:00,41.37,41.46,41.3,41.36,169242.0,40.1514,40.2387,40.0834,40.1417,169242.0
2024-10-21 12:30:00,41.37,41.37,41.29,41.34,116599.0,40.1514,40.1514,40.0737,40.1223,116599.0
2024-10-21 13:00:00,41.34,41.39,41.25,41.29,136306.0,40.1223,40.1708,40.0349,40.0737,136306.0
2024-10-21 13:30:00,41.29,41.34,41.26,41.3,126993.0,40.0737,40.1223,40.0446,40.0834,126993.0
2024-10-21 14:00:00,41.29,41.3,41.14,41.27,152937.0,40.0737,40.0834,39.9282,40.0543,152937.0
2024-10-21 14:30:00,41.27,41.27,41.14,41.18,114336.0,40.0543,40.0543,39.9282,39.967,114336.0
2024-10-21 15:00:00,41.18,41.2,40.94,41.01,304253.0,39.967,39.9864,39.734,39.802,304253.0
2024-10-21 15:30:00,41.0,41.11,40.93,41.08,767380.0,39.7923,39.899,39.7243,39.8699,767380.0
2024-10-22 09:30:00,41.04,41.27,40.76,41.09,243322.0,39.8311,40.0543,39.5593,39.8796,243322.0
2024-10-22 10:00:00,41.07,41.13,40.9,41.03,180117.0,39.8602,39.9184,39.6952,39.8214,180117.0
2024-10-22 10:30:00,41.04,41.42,41.03,41.4,300013.0,39.8311,40.1999,39.8214,40.1805,300013.0
2024-10-22 11:00:00,41.4,41.64,41.25,41.63,295324.0,40.1805,40.4134,40.0349,40.4037,295324.0
2024-10-22 11:30:00,41.64,41.7,41.54,41.55,95301.0,40.4134,40.4717,40.3164,40.3261,95301.0
2024-10-22 12:00:00,41.54,41.57,41.43,41.56,152998.0,40.3164,40.3455,40.2096,40.3358,152998.0
2024-10-22 12:30:00,41.56,41.69,41.47,41.51,186411.0,40.3358,40.462,40.2484,40.2873,186411.0
2024-10-22 13:00:00,41.51,41.56,41.47,41.5,69519.0,40.2873,40.3358,40.2484,40.2775,69519.0
2024-10-22 13:30:00,41.5,41.56,41.48,41.54,55783.0,40.2775,40.3358,40.2581,40.3164,55783.0
2024-10-22 14:00:00,41.54,41.63,41.52,41.59,82259.0,40.3164,40.4037,40.297,40.3649,82259.0
2024-10-22 14:30:00,41.6,41.74,41.6,41.61,186320.0,40.3746,40.5105,40.3746,40.3843,186320.0
2024-10-22 15:00:00,41.61,41.63,41.54,41.59,88113.0,40.3843,40.4037,40.3164,40.3649,88113.0
2024-10-22 15:30:00,41.59,41.75,41.56,41.61,437012.0,40.3649,40.5202,40.3358,40.3843,437012.0
2024-10-23 09:30:00,41.29,41.55,41.17,41.44,232910.0,40.0737,40.3261,39.9573,40.2193,232910.0
2024-10-23 10:00:00,41.45,41.68,41.35,41.48,129628.0,40.229,40.4522,40.132,40.2581,129628.0
2024-10-23 10:30:00,41.49,41.55,41.37,41.48,159256.0,40.2678,40.3261,40.1514,40.2581,159256.0
2024-10-23 11:00:00,41.48,41.53,41.39,41.46,108858.0,40.2581,40.3067,40.1708,40.2387,108858.0
2024-10-23 11:30:00,41.47,41.61,41.44,41.56,93775.0,40.2484,40.3843,40.2193,40.3358,93775.0
2024-10-23 12:00:00,41.58,41.61,41.48,41.55,70556.0,40.3552,40.3843,40.2581,40.3261,70556.0
2024-10-23 12:30:00,41.56,41.62,41.47,41.48,93616.0,40.3358,40.394,40.2484,40.2581,93616.0
2024-10-23 13:00:00,41.48,41.5,41.31,41.36,79922.0,40.2581,40.2775,40.0931,40.1417,79922.0
2024-10-23 13:30:00,41.35,41.36,41.24,41.27,111611.0,40.132,40.1417,40.0252,40.0543,111611.0
2024-10-23 14:00:00,41.27,41.29,41.08,41.25,94292.0,40.0543,40.0737,39.8699,40.0349,94292.0
2024-10-23 14:30:00,41.25,41.42,41.24,41.38,119009.0,40.0349,40.1999,40.0252,40.1611,119009.0
2024-10-23 15:00:00,41.38,41.5,41.36,41.47,142359.0,40.1611,40.2775,40.1417,40.2484,142359.0
2024-10-23 15:30:00,41.47,41.48,41.39,41.45,460950.0,40.2484,40.2581,40.1708,40.229,460950.0
2024-10-24 09:30:00,41.6,41.72,41.28,41.56,138897.0,40.3746,40.4911,40.064,40.3358,138897.0
2024-10-24 10:00:00,41.55,41.71,41.22,41.7,153183.0,40.3261,40.4814,40.0058,40.4717,153183.0
2024-10-24 10:30:00,41.69,41.91,41.63,41.89,97775.0,40.462,40.6755,40.4037,40.6561,97775.0
2024-10-24 11:00:00,41.9,42.01,41.81,41.96,120120.0,40.6658,40.7725,40.5784,40.724,120120.0
2024-10-24 11:30:00,41.94,41.96,41.71,41.75,127316.0,40.7046,40.724,40.4814,40.5202,127316.0
2024-10-24 12:00:00,41.73,41.73,41.53,41.66,62465.0,40.5008,40.5008,40.3067,40.4328,62465.0
2024-10-24 12:30:00,41.66,41.82,41.65,41.76,88660.0,40.4328,40.5881,40.4231,40.5299,88660.0
2024-10-24 13:00:00,41.75,41.76,41.66,41.66,67020.0,40.5202,40.5299,40.4328,40.4328,67020.0
2024-10-24 13:30:00,41.66,41.7,41.54,41.55,75421.0,40.4328,40.4717,40.3164,40.3261,75421.0
2024-10-24 14:00:00,41.54,41.71,41.51,41.67,56723.0,40.3164,40.4814,40.2873,40.4425,56723.0
2024-10-24 14:30:00,41.68,41.73,41.63,41.71,42215.0,40.4522,40.5008,40.4037,40.4814,42215.0
2024-10-24 15:00:00,41.7,41.81,41.67,41.79,87734.0,40.4717,40.5784,40.4425,40.559,87734.0
2024-10-24 15:30:00,41.79,41.82,41.68,41.76,399368.0,40.559,40.5881,40.4522,40.5299,399368.0
2024-10-25 09:30:00,42.28,42.29,41.61,41.91,147128.0,41.0346,41.0443,40.3843,40.6755,147128.0
2024-10-25 10:00:00,41.9,42.14,41.7,42.14,157610.0,40.6658,40.8987,40.4717,40.8987,157610.0
2024-10-25 10:30:00,42.14,42.18,41.88,41.88,310053.0,40.8987,40.9375,40.6464,40.6464,310053.0
2024-10-25 11:00:00,41.88,41.93,41.76,41.8,365698.0,40.6464,40.6949,40.5299,40.5687,365698.0
2024-10-25 11:30:00,41.8,41.84,41.72,41.78,289455.0,40.5687,40.6075,40.4911,40.5493,289455.0
2024-10-25 12:00:00,41.78,41.8,41.69,41.75,159584.0,40.5493,40.5687,40.462,40.5202,159584.0
2024-10-25 12:30:00,41.75,41.81,41.68,41.74,159031.0,40.5202,40.5784,40.4522,40.5105,159031.0
2024-10-25 13:00:00,41.75,41.79,41.6,41.63,156233.0,40.5202,40.559,40.3746,40.4037,156233.0
2024-10-25 13:30:00,41.62,41.65,41.43,41.54,176160.0,40.394,40.4231,40.2096,40.3164,176160.0
2024-10-25 14:00:00,41.55,41.55,41.4,41.51,180122.0,40.3261,40.3261,40.1805,40.2873,180122.0
2024-10-25 14:30:00,41.51,41.66,41.5,41.65,207201.0,40.2873,40.4328,40.2775,40.4231,207201.0
2024-10-25 15:00:00,41.65,41.73,41.56,41.64,254785.0,40.4231,40.5008,40.3358,40.4134,254785.0
2024-10-25 15:30:00,41.64,41.64,41.44,41.52,738612.0,40.4134,40.4134,40.2193,40.297,738612.0
2024-10-28 09:30:00,41.96,42.17,41.81,41.94,239681.0,40.724,40.9278,40.5784,40.7046,239681.0
2024-10-28 10:00:00,41.95,42.24,41.89,42.22,127667.0,40.7143,40.9958,40.6561,40.9763,127667.0
2024-10-28 10:30:00,42.22,42.41,42.15,42.4,122483.0,40.9763,41.1607,40.9084,41.151,122483.0
2024-10-28 11:00:00,42.41,42.56,42.34,42.55,122962.0,41.1607,41.3063,41.0928,41.2966,122962.0
2024-10-28 11:30:00,42.54,42.59,42.45,42.46,127181.0,41.2869,41.3354,41.1996,41.2093,127181.0
2024-10-28 12:00:00,42.45,42.6,42.41,42.59,95019.0,41.1996,41.3451,41.1607,41.3354,95019.0
2024-10-28 12:30:00,42.59,42.61,42.46,42.5,72664.0,41.3354,41.3549,41.2093,41.2481,72664.0
2024-10-28 13:00:00,42.51,42.6,42.48,42.59,55359.0,41.2578,41.3451,41.2287,41.3354,55359.0
2024-10-28 13:30:00,42.59,42.69,42.58,42.61,79887.0,41.3354,41.4325,41.3257,41.3549,79887.0
2024-10-28 14:00:00,42.62,42.66,42.55,42.62,118164.0,41.3646,41.4034,41.2966,41.3646,118164.0
2024-10-28 14:30:00,42.62,42.71,42.59,42.66,181237.0,41.3646,41.4519,41.3354,41.4034,181237.0
2024-10-28 15:00:00,42.66,42.76,42.63,42.69,129660.0,41.4034,41.5004,41.3743,41.4325,129660.0
2024-10-28 15:30:00,42.7,42.84,42.69,42.75,601402.0,41.4422,41.5781,41.4325,41.4907,601402.0
2024-10-29 09:30:00,42.5,42.85,42.42,42.5,207070.0,41.2481,41.5878,41.1704,41.2481,207070.0
2024-10-29 10:00:00,42.48,42.65,42.39,42.47,159245.0,41.2287,41.3937,41.1413,41.219,159245.0
2024-10-29 10:30:00,42.47,42.51,42.29,42.3,115006.0,41.219,41.2578,41.0443,41.054,115006.0
2024-10-29 11:00:00,42.3,42.34,42.08,42.25,106530.0,41.054,41.0928,40.8405,41.0055,106530.0
2024-10-29 11:30:00,42.25,42.38,42.22,42.23,127895.0,41.0055,41.1316,40.9763,40.986,127895.0
2024-10-29 12:00:00,42.24,42.32,42.21,42.32,118577.0,40.9958,41.0734,40.9666,41.0734,118577.0
2024-10-29 12:30:00,42.32,42.32,42.2,42.29,118246.0,41.0734,41.0734,40.9569,41.0443,118246.0
2024-10-29 13:00:00,42.29,42.33,42.11,42.21,125577.0,41.0443,41.0831,40.8696,40.9666,125577.0
2024-10-29 13:30:00,42.21,42.27,42.12,42.25,158273.0,40.9666,41.0249,40.8793,41.0055,158273.0
2024-10-29 14:00:00,42.24,42.29,42.19,42.2,166472.0,40.9958,41.0443,40.9472,40.9569,166472.0
2024-10-29 14:30:00,42.21,42.34,42.19,42.32,99149.0,40.9666,41.0928,40.9472,41.0734,99149.0
2024-10-29 15:00:00,42.33,42.33,42.24,42.32,104643.0,41.0831,41.0831,40.9958,41.0734,104643.0
2024-10-29 15:30:00,42.32,42.38,42.21,42.26,576511.0,41.0734,41.1316,40.9666,41.0152,576511.0
2024-10-30 09:30:00,41.72,42.75,41.66,42.71,306926.0,40.8893,41.8988,40.8305,41.8596,306926.0
2024-10-30 10:00:00,42.71,43.04,42.67,42.76,301481.0,41.8596,42.1831,41.8204,41.9086,301481.0
2024-10-30 10:30:00,42.77,42.79,42.5,42.58,121004.0,41.9184,41.938,41.6538,41.7322,121004.0
2024-10-30 11:00:00,42.59,42.68,42.56,42.67,180979.0,41.742,41.8302,41.7126,41.8204,180979.0
2024-10-30 11:30:00,42.68,42.77,42.64,42.65,162976.0,41.8302,41.9184,41.791,41.8008,162976.0
2024-10-30 12:00:00,42.64,42.66,42.51,42.53,145593.0,41.791,41.8106,41.6636,41.6832,145593.0
2024-10-30 12:30:00,42.54,42.6,42.5,42.55,84969.0,41.693,41.7518,41.6538,41.7028,84969.0
2024-10-30 13:00:00,42.54,42.74,42.52,42.66,161771.0,41.693,41.889,41.6734,41.8106,161771.0
2024-10-30 13:30:00,42.65,42.67,42.56,42.61,90210.0,41.8008,41.8204,41.7126,41.7616,90210.0
2024-10-30 14:00:00,42.62,42.77,42.61,42.68,121523.0,41.7714,41.9184,41.7616,41.8302,121523.0
2024-10-30 14:30:00,42.68,42.73,42.63,42.72,114538.0,41.8302,41.8792,41.7812,41.8694,114538.0
2024-10-30 15:00:00,42.71,42.86,42.67,42.84,169660.0,41.8596,42.0066,41.8204,41.987,169660.0
2024-10-30 15:30:00,42.84,42.87,42.68,42.72,661016.0,41.987,42.0164,41.8302,41.8694,661016.0
2024-10-31 09:30:00,42.49,42.89,42.46,42.84,156365.0,41.644,42.036,41.6146,41.987,156365.0
2024-10-31 10:00:00,42.86,42.94,42.59,42.63,120120.0,42.0066,42.0851,41.742,41.7812,120120.0
2024-10-31 10:30:00,42.62,42.71,42.3,42.32,209567.0,41.7714,41.8596,41.4578,41.4774,209567.0
2024-10-31 11:00:00,42.3,42.34,42.17,42.22,87560.0,41.4578,41.497,41.3304,41.3794,87560.0
2024-10-31 11:30:00,42.22,42.37,42.09,42.18,148206.0,41.3794,41.5264,41.252,41.3402,148206.0
2024-10-31 12:00:00,42.19,42.46,42.14,42.41,112529.0,41.35,41.6146,41.301,41.5656,112529.0
2024-10-31 12:30:00,42.41,42.45,42.29,42.33,81731.0,41.5656,41.6048,41.448,41.4872,81731.0
2024-10-31 13:00:00,42.33,42.64,42.33,42.54,169451.0,41.4872,41.791,41.4872,41.693,169451.0
2024-10-31 13:30:00,42.54,42.54,42.14,42.31,249282.0,41.693,41.693,41.301,41.4676,249282.0
2024-10-31 14:00:00,42.31,42.39,42.27,42.34,104920.0,41.4676,41.546,41.4284,41.497,104920.0
2024-10-31 14:30:00,42.34,42.44,42.24,42.41,144798.0,41.497,41.595,41.399,41.5656,144798.0
2024-10-31 15:00:00,42.41,42.44,42.32,42.43,127729.0,41.5656,41.595,41.4774,41.5852,127729.0
2024-10-31 15:30:00,42.43,42.44,42.11,42.12,562984.0,41.5852,41.595,41.2716,41.2814,562984.0
2024-11-01 09:30:00,42.3,42.94,42.18,42.7,164865.0,41.4578,42.0851,41.3402,41.8498,164865.0
2024-11-01 10:00:00,42.69,42.8,42.49,42.79,90327.0,41.84,41.9478,41.644,41.938,90327.0
2024-11-01 10:30:00,42.78,42.78,42.35,42.49,77800.0,41.9282,41.9282,41.5068,41.644,77800.0
2024-11-01 11:00:00,42.49,42.67,42.43,42.66,86637.0,41.644,41.8204,41.5852,41.8106,86637.0
2024-11-01 11:30:00,42.67,42.67,42.4,42.41,81423.0,41.8204,41.8204,41.5558,41.5656,81423.0
2024-11-01 12:00:00,42.42,42.53,42.34,42.38,119135.0,41.5754,41.6832,41.497,41.5362,119135.0
2024-11-01 12:30:00,42.37,42.43,42.19,42.21,58267.0,41.5264,41.5852,41.35,41.3696,58267.0
2024-11-01 13:00:00,42.21,42.33,42.2,42.29,61652.0,41.3696,41.4872,41.3598,41.448,61652.0
2024-11-01 13:30:00,42.29,42.3,42.08,42.15,75906.0,41.448,41.4578,41.2422,41.3108,75906.0
2024-11-01 14:00:00,42.14,42.19,42.01,42.13,94078.0,41.301,41.35,41.1736,41.2912,94078.0
2024-11-01 14:30:00,42.12,42.15,42.02,42.03,124935.0,41.2814,41.3108,41.1834,41.1932,124935.0
2024-11-01 15:00:00,42.04,42.17,41.96,41.98,123042.0,41.203,41.3304,41.1246,41.1442,123042.0
2024-11-01 15:30:00,41.98,42.04,41.8,41.83,511372.0,41.1442,41.203,40.9677,40.9972,511372.0
2024-11-04 09:30:00,41.82,41.88,41.21,41.51,199408.0,40.9873,41.0462,40.3895,40.6835,199408.0
2024-11-04 10:00:00,41.48,41.8,41.43,41.75,137544.0,40.6541,40.9677,40.6051,40.9187,137544.0
2024-11-04 10:30:00,41.78,41.82,41.54,41.66,108391.0,40.9481,40.9873,40.7129,40.8305,108391.0
2024-11-04 11:00:00,41.66,41.8,41.62,41.7,100521.0,40.8305,40.9677,40.7913,40.8697,100521.0
2024-11-04 11:30:00,41.68,41.68,41.46,41.5,135206.0,40.8501,40.8501,40.6345,40.6737,135206.0
2024-11-04 12:00:00,41.5,41.76,41.47,41.74,60019.0,40.6737,40.9285,40.6443,40.9089,60019.0
2024-11-04 12:30:00,41.74,41.81,41.71,41.72,52843.0,40.9089,40.9775,40.8795,40.8893,52843.0
2024-11-04 13:00:00,41.72,41.72,41.59,41.66,61019.0,40.8893,40.8893,40.7619,40.8305,61019.0
2024-11-04 13:30:00,41.65,41.73,41.63,41.72,80123.0,40.8207,40.8991,40.8011,40.8893,80123.0
2024-11-04 14:00:00,41.72,41.75,41.63,41.64,65042.0,40.8893,40.9187,40.8011,40.8109,65042.0
2024-11-04 14:30:00,41.63,41.67,41.52,41.57,88194.0,40.8011,40.8403,40.6933,40.7423,88194.0
2024-11-04 15:00:00,41.58,41.66,41.55,41.64,106588.0,40.7521,40.8305,40.7227,40.8109,106588.0
2024-11-04 15:30:00,41.64,41.7,41.5,41.58,662223.0,40.8109,40.8697,40.6737,40.7521,662223.0
2024-11-05 09:30:00,41.71,42.06,41.59,42.06,76251.0,40.8795,41.2226,40.7619,41.2226,76251.0
2024-11-05 10:00:00,42.09,42.25,42.02,42.2,257926.0,41.252,41.4088,41.1834,41.3598,257926.0
2024-11-05 10:30:00,42.19,42.46,42.17,42.24,96780.0,41.35,41.6146,41.3304,41.399,96780.0
2024-11-05 11:00:00,42.22,42.22,42.03,42.07,148745.0,41.3794,41.3794,41.1932,41.2324,148745.0
2024-11-05 11:30:00,42.06,42.22,42.02,42.16,106667.0,41.2226,41.3794,41.1834,41.3206,106667.0
2024-11-05 12:00:00,42.15,42.19,42.06,42.07,60577.0,41.3108,41.35,41.2226,41.2324,60577.0
2024-11-05 12:30:00,42.08,42.18,42.07,42.15,59041.0,41.2422,41.3402,41.2324,41.3108,59041.0
2024-11-05 13:00:00,42.15,42.22,42.05,42.13,90336.0,41.3108,41.3794,41.2128,41.2912,90336.0
2024-11-05 13:30:00,42.13,42.13,41.99,42.02,79662.0,41.2912,41.2912,41.154,41.1834,79662.0
2024-11-05 14:00:00,42.01,42.06,41.97,42.03,112794.0,41.1736,41.2226,41.1344,41.1932,112794.0
2024-11-05 14:30:00,42.03,42.12,41.92,41.94,72128.0,41.1932,41.2814,41.0854,41.105,72128.0
2024-11-05 15:00:00,41.93,42.03,41.92,41.98,108545.0,41.0952,41.1932,41.0854,41.1442,108545.0
2024-11-05 15:30:00,41.98,42.28,41.93,42.24,548535.0,41.1442,41.4382,41.0952,41.399,548535.0
2024-11-06 09:30:00,45.08,46.13,44.76,45.66,1126057.0,44.1824,45.2115,43.8688,44.7509,1126057.0
2024-11-06 10:00:00,45.68,46.25,45.67,46.23,935258.0,44.7705,45.3291,44.7607,45.3095,935258.0
2024-11-06 10:30:00,46.21,46.61,46.0,46.58,535284.0,45.2899,45.682,45.0841,45.6526,535284.0
2024-11-06 11:00:00,46.59,46.88,46.41,46.78,451473.0,45.6624,45.9466,45.486,45.8486,451473.0
2024-11-06 11:30:00,46.79,47.1,46.75,46.97,327928.0,45.8584,46.1622,45.8192,46.0348,327928.0
2024-11-06 12:00:00,46.98,47.22,46.92,47.18,226920.0,46.0446,46.2798,45.9858,46.2406,226920.0
2024-11-06 12:30:00,47.18,47.39,47.08,47.38,212091.0,46.2406,46.4464,46.1426,46.4366,212091.0
2024-11-06 13:00:00,47.38,47.49,47.2,47.21,245121.0,46.4366,46.5445,46.2602,46.27,245121.0
2024-11-06 13:30:00,47.22,47.52,47.18,47.47,229120.0,46.2798,46.5739,46.2406,46.5249,229120.0
2024-11-06 14:00:00,47.48,47.52,47.16,47.43,309892.0,46.5347,46.5739,46.221,46.4857,309892.0
2024-11-06 14:30:00,47.44,47.68,47.4,47.59,301275.0,46.4955,46.7307,46.4562,46.6425,301275.0
2024-11-06 15:00:00,47.6,48.0,47.56,47.98,361658.0,46.6523,47.0443,46.6131,47.0247,361658.0
2024-11-06 15:30:00,47.97,48.35,47.91,48.31,1424376.0,47.0149,47.3873,46.9561,47.3481,1424376.0
2024-11-07 09:30:00,47.82,47.91,46.89,46.9,259042.0,46.8679,46.9561,45.9564,45.9662,259042.0
2024-11-07 10:00:00,46.91,47.33,46.88,47.23,207443.0,45.976,46.3876,45.9466,46.2896,207443.0
2024-11-07 10:30:00,47.23,47.36,46.94,46.95,121588.0,46.2896,46.417,46.0054,46.0152,121588.0
2024-11-07 11:00:00,46.95,46.98,46.65,46.67,181098.0,46.0152,46.0446,45.7212,45.7408,181098.0
2024-11-07 11:30:00,46.67,46.74,46.53,46.59,149848.0,45.7408,45.8094,45.6036,45.6624,149848.0
2024-11-07 12:00:00,46.57,46.78,46.49,46.76,206012.0,45.6428,45.8486,45.5644,45.829,206012.0
2024-11-07 12:30:00,46.77,46.85,46.57,46.63,96552.0,45.8388,45.9172,45.6428,45.7016,96552.0
2024-11-07 13:00:00,46.64,46.75,46.61,46.64,93577.0,45.7114,45.8192,45.682,45.7114,93577.0
2024-11-07 13:30:00,46.63,46.64,46.46,46.59,94738.0,45.7016,45.7114,45.535,45.6624,94738.0
2024-11-07 14:00:00,46.58,46.73,46.27,46.39,117399.0,45.6526,45.7996,45.3487,45.4664,117399.0
2024-11-07 14:30:00,46.39,46.47,45.81,46.33,164212.0,45.4664,45.5448,44.8979,45.4076,164212.0
2024-11-07 15:00:00,46.34,46.42,46.15,46.16,146826.0,45.4174,45.4958,45.2311,45.2409,146826.0
2024-11-07 15:30:00,46.16,46.21,46.0,46.01,693283.0,45.2409,45.2899,45.0841,45.0939,693283.0
2024-11-08 09:30:00,46.3,46.31,45.58,45.98,188453.0,45.3782,45.388,44.6725,45.0645,188453.0
2024-11-08 10:00:00,45.98,46.2,45.85,45.99,452653.0,45.0645,45.2801,44.9371,45.0743,452653.0
2024-11-08 10:30:00,46.0,46.13,45.9,46.13,103409.0,45.0841,45.2115,44.9861,45.2115,103409.0
2024-11-08 11:00:00,46.14,46.14,46.01,46.03,149510.0,45.2213,45.2213,45.0939,45.1135,149510.0
2024-11-08 11:30:00,46.03,46.04,45.72,45.75,106278.0,45.1135,45.1233,44.8097,44.8391,106278.0
2024-11-08 12:00:00,45.75,45.82,45.7,45.78,79972.0,44.8391,44.9077,44.7901,44.8685,79972.0
2024-11-08 12:30:00,45.78,45.9,45.75,45.84,109572.0,44.8685,44.9861,44.8391,44.9273,109572.0
2024-11-08 13:00:00,45.84,45.89,45.71,45.75,80085.0,44.9273,44.9763,44.7999,44.8391,80085.0
2024-11-08 13:30:00,45.75,46.03,45.72,46.02,96377.0,44.8391,45.1135,44.8097,45.1037,96377.0
2024-11-08 14:00:00,46.01,46.18,45.99,46.16,114592.0,45.0939,45.2605,45.0743,45.2409,114592.0
2024-11-08 14:30:00,46.16,46.35,46.16,46.25,165880.0,45.2409,45.4272,45.2409,45.3291,165880.0
2024-11-08 15:00:00,46.25,46.3,46.06,46.15,155559.0,45.3291,45.3782,45.1429,45.2311,155559.0
2024-11-08 15:30:00,46.14,46.18,45.81,45.83,829945.0,45.2213,45.2605,44.8979,44.9175,829945.0
2024-11-11 09:30:00,46.35,47.17,46.25,47.08,233034.0,45.4272,46.2308,45.3291,46.1426,233034.0
2024-11-11 10:00:00,47.03,47.12,46.7,46.95,141774.0,46.0936,46.1818,45.7702,46.0152,141774.0
2024-11-11 10:30:00,46.95,47.16,46.84,47.05,166252.0,46.0152,46.221,45.9074,46.1132,166252.0
2024-11-11 11:00:00,47.04,47.06,46.85,47.0,151725.0,46.1034,46.123,45.9172,46.0642,151725.0
2024-11-11 11:30:00,47.0,47.21,46.98,47.21,136679.0,46.0642,46.27,46.0446,46.27,136679.0
2024-11-11 12:00:00,47.2,47.21,47.01,47.05,146149.0,46.2602,46.27,46.074,46.1132,146149.0
2024-11-11 12:30:00,47.05,47.08,46.92,46.92,91027.0,46.1132,46.1426,45.9858,45.9858,91027.0
2024-11-11 13:00:00,46.93,46.95,46.66,46.73,129433.0,45.9956,46.0152,45.731,45.7996,129433.0
2024-11-11 13:30:00,46.73,46.83,46.69,46.8,103666.0,45.7996,45.8976,45.7604,45.8682,103666.0
2024-11-11 14:00:00,46.79,46.89,46.74,46.84,111520.0,45.8584,45.9564,45.8094,45.9074,111520.0
2024-11-11 14:30:00,46.84,46.89,46.78,46.86,102895.0,45.9074,45.9564,45.8486,45.927,102895.0
2024-11-11 15:00:00,46.85,46.86,46.67,46.73,130967.0,45.9172,45.927,45.7408,45.7996,130967.0
2024-11-11 15:30:00,46.73,46.79,46.43,46.48,688517.0,45.7996,45.8584,45.5056,45.5546,688517.0
2024-11-12 09:30:00,46.14,46.88,46.14,46.48,143373.0,45.2213,45.9466,45.2213,45.5546,143373.0
2024-11-12 10:00:00,46.46,46.54,46.2,46.34,190007.0,45.535,45.6134,45.2801,45.4174,190007.0
2024-11-12 10:30:00,46.34,46.6,46.26,46.29,173579.0,45.4174,45.6722,45.3389,45.3684,173579.0
2024-11-12 11:00:00,46.3,46.44,46.22,46.38,117094.0,45.3782,45.5154,45.2997,45.4566,117094.0
2024-11-12 11:30:00,46.38,46.48,46.35,46.35,76843.0,45.4566,45.5546,45.4272,45.4272,76843.0
2024-11-12 12:00:00,46.34,46.36,46.22,46.31,79500.0,45.4174,45.437,45.2997,45.388,79500.0
2024-11-12 12:30:00,46.3,46.31,46.14,46.19,60428.0,45.3782,45.388,45.2213,45.2703,60428.0
2024-11-12 13:00:00,46.19,46.3,46.16,46.29,78839.0,45.2703,45.3782,45.2409,45.3684,78839.0
2024-11-12 13:30:00,46.28,46.47,46.25,46.41,81372.0,45.3585,45.5448,45.3291,45.486,81372.0
2024-11-12 14:00:00,46.41,46.49,46.4,46.42,91520.0,45.486,45.5644,45.4762,45.4958,91520.0
2024-11-12 14:30:00,46.41,46.49,46.34,46.4,83744.0,45.486,45.5644,45.4174,45.4762,83744.0
2024-11-12 15:00:00,46.41,46.41,46.28,46.37,141671.0,45.486,45.486,45.3585,45.4468,141671.0
2024-11-12 15:30:00,46.38,46.47,46.32,46.41,426987.0,45.4566,45.5448,45.3978,45.486,426987.0
2024-11-13 09:30:00,46.76,47.28,46.66,47.21,168479.0,45.829,46.3386,45.731,46.27,168479.0
2024-11-13 10:00:00,47.21,47.23,46.78,47.08,165852.0,46.27,46.2896,45.8486,46.1426,165852.0
2024-11-13 10:30:00,47.07,47.48,47.06,47.2,113418.0,46.1328,46.5347,46.123,46.2602,113418.0
2024-11-13 11:00:00,47.22,47.29,47.15,47.28,75410.0,46.2798,46.3484,46.2112,46.3386,75410.0
2024-11-13 11:30:00,47.28,47.43,47.21,47.36,103241.0,46.3386,46.4857,46.27,46.417,103241.0
2024-11-13 12:00:00,47.34,47.39,47.09,47.12,106182.0,46.3974,46.4464,46.1524,46.1818,106182.0
2024-11-13 12:30:00,47.12,47.12,46.89,46.9,86987.0,46.1818,46.1818,45.9564,45.9662,86987.0
2024-11-13 13:00:00,46.91,46.91,46.68,46.73,53658.0,45.976,45.976,45.7506,45.7996,53658.0
2024-11-13 13:30:00,46.72,46.82,46.61,46.64,87829.0,45.7898,45.8878,45.682,45.7114,87829.0
2024-11-13 14:00:00,46.64,46.73,46.48,46.53,84428.0,45.7114,45.7996,45.5546,45.6036,84428.0
2024-11-13 14:30:00,46.54,46.54,46.37,46.37,69547.0,45.6134,45.6134,45.4468,45.4468,69547.0
2024-11-13 15:00:00,46.37,46.58,46.29,46.58,115156.0,45.4468,45.6526,45.3684,45.6526,115156.0
2024-11-13 15:30:00,46.57,46.65,46.39,46.42,466983.0,45.6428,45.7212,45.4664,45.4958,466983.0
2024-11-14 09:30:00,46.68,46.85,46.26,46.68,98379.0,45.7506,45.9172,45.3389,45.7506,98379.0
2024-11-14 10:00:00,46.65,46.8,46.52,46.79,85856.0,45.7212,45.8682,45.5938,45.8584,85856.0
2024-11-14 10:30:00,46.8,47.01,46.78,46.88,102452.0,45.8682,46.074,45.8486,45.9466,102452.0
2024-11-14 11:00:00,46.88,46.92,46.73,46.73,63667.0,45.9466,45.9858,45.7996,45.7996,63667.0
2024-11-14 11:30:00,46.73,46.8,46.6,46.61,57845.0,45.7996,45.8682,45.6722,45.682,57845.0
2024-11-14 12:00:00,46.62,46.62,46.43,46.46,102529.0,45.6918,45.6918,45.5056,45.535,102529.0
2024-11-14 12:30:00,46.47,46.58,46.34,46.45,163023.0,45.5448,45.6526,45.4174,45.5252,163023.0
2024-11-14 13:00:00,46.44,46.56,46.42,46.45,126440.0,45.5154,45.633,45.4958,45.5252,126440.0
2024-11-14 13:30:00,46.44,46.48,46.33,46.44,56731.0,45.5154,45.5546,45.4076,45.5154,56731.0
2024-11-14 14:00:00,46.43,46.61,46.42,46.61,99228.0,45.5056,45.682,45.4958,45.682,99228.0
2024-11-14 14:30:00,46.61,46.75,46.55,46.72,97571.0,45.682,45.8192,45.6232,45.7898,97571.0
2024-11-14 15:00:00,46.71,46.71,46.37,46.64,272639.0,45.78,45.78,45.4468,45.7114,272639.0
2024-11-14 15:30:00,46.63,46.72,46.49,46.58,482148.0,45.7016,45.7898,45.5644,45.6526,482148.0
2024-11-15 09:30:00,46.4,46.98,46.4,46.57,402602.0,45.4762,46.0446,45.4762,45.6428,402602.0
2024-11-15 10:00:00,46.57,46.57,46.23,46.28,166900.0,45.6428,45.6428,45.3095,45.3585,166900.0
2024-11-15 10:30:00,46.26,46.34,46.14,46.32,147342.0,45.3389,45.4174,45.2213,45.3978,147342.0
2024-11-15 11:00:00,46.28,46.63,46.28,46.6,94516.0,45.3585,45.7016,45.3585,45.6722,94516.0
2024-11-15 11:30:00,46.6,46.6,46.3,46.53,88856.0,45.6722,45.6722,45.3782,45.6036,88856.0
2024-11-15 12:00:00,46.51,46.55,46.35,46.36,77724.0,45.584,45.6232,45.4272,45.437,77724.0
2024-11-15 12:30:00,46.34,46.45,46.3,46.43,70699.0,45.4174,45.5252,45.3782,45.5056,70699.0
2024-11-15 13:00:00,46.43,46.51,46.38,46.42,42125.0,45.5056,45.584,45.4566,45.4958,42125.0
2024-11-15 13:30:00,46.42,46.44,46.19,46.27,101554.0,45.4958,45.5154,45.2703,45.3487,101554.0
2024-11-15 14:00:00,46.27,46.43,46.18,46.36,153249.0,45.3487,45.5056,45.2605,45.437,153249.0
2024-11-15 14:30:00,46.36,46.44,46.32,46.38,175472.0,45.437,45.5154,45.3978,45.4566,175472.0
2024-11-15 15:00:00,46.38,46.58,46.37,46.48,139885.0,45.4566,45.6526,45.4468,45.5546,139885.0
2024-11-15 15:30:00,46.49,46.78,46.46,46.77,724469.0,45.5644,45.8486,45.535,45.8388,724469.0
2024-11-18 09:30:00,46.6,46.97,46.6,46.66,87880.0,45.6722,46.0348,45.6722,45.731,87880.0
2024-11-18 10:00:00,46.67,46.78,46.49,46.6,164382.0,45.7408,45.8486,45.5644,45.6722,164382.0
2024-11-18 10:30:00,46.59,46.74,46.5,46.68,136243.0,45.6624,45.8094,45.5742,45.7506,136243.0
2024-11-18 11:00:00,46.68,46.82,46.56,46.78,75413.0,45.7506,45.8878,45.633,45.8486,75413.0
2024-11-18 11:30:00,46.78,46.89,46.77,46.81,65849.0,45.8486,45.9564,45.8388,45.878,65849.0
2024-11-18 12:00:00,46.81,46.84,46.65,46.72,85484.0,45.878,45.9074,45.7212,45.7898,85484.0
2024-11-18 12:30:00,46.7,46.86,46.68,46.81,41256.0,45.7702,45.927,45.7506,45.878,41256.0
2024-11-18 13:00:00,46.78,46.8,46.56,46.58,81929.0,45.8486,45.8682,45.633,45.6526,81929.0
2024-11-18 13:30:00,46.58,46.7,46.55,46.69,145793.0,45.6526,45.7702,45.6232,45.7604,145793.0
2024-11-18 14:00:00,46.68,46.71,46.55,46.59,173591.0,45.7506,45.78,45.6232,45.6624,173591.0
2024-11-18 14:30:00,46.59,46.62,46.46,46.59,108914.0,45.6624,45.6918,45.535,45.6624,108914.0
2024-11-18 15:00:00,46.59,46.68,46.58,46.58,165819.0,45.6624,45.7506,45.6526,45.6526,165819.0
2024-11-18 15:30:00,46.59,46.61,46.45,46.55,484819.0,45.6624,45.682,45.5252,45.6232,484819.0
2024-11-19 09:30:00,45.71,46.18,45.71,46.04,150223.0,44.7999,45.2605,44.7999,45.1233,150223.0
2024-11-19 10:00:00,46.05,46.19,45.92,46.19,85753.0,45.1331,45.2703,45.0057,45.2703,85753.0
2024-11-19 10:30:00,46.21,46.34,46.05,46.05,143769.0,45.2899,45.4174,45.1331,45.1331,143769.0
2024-11-19 11:00:00,46.05,46.21,45.91,46.18,84773.0,45.1331,45.2899,44.9959,45.2605,84773.0
2024-11-19 11:30:00,46.15,46.17,45.93,46.04,77081.0,45.2311,45.2507,45.0155,45.1233,77081.0
2024-11-19 12:00:00,46.04,46.04,45.92,46.01,57289.0,45.1233,45.1233,45.0057,45.0939,57289.0
2024-11-19 12:30:00,46.01,46.1,46.0,46.01,62011.0,45.0939,45.1821,45.0841,45.0939,62011.0
2024-11-19 13:00:00,46.03,46.08,45.85,46.08,204067.0,45.1135,45.1625,44.9371,45.1625,204067.0
2024-11-19 13:30:00,46.08,46.22,46.01,46.22,92877.0,45.1625,45.2997,45.0939,45.2997,92877.0
2024-11-19 14:00:00,46.22,46.22,46.04,46.05,106741.0,45.2997,45.2997,45.1233,45.1331,106741.0
2024-11-19 14:30:00,46.05,46.09,45.95,46.0,149655.0,45.1331,45.1723,45.0351,45.0841,149655.0
2024-11-19 15:00:00,46.0,46.16,45.93,46.14,86900.0,45.0841,45.2409,45.0155,45.2213,86900.0
2024-11-19 15:30:00,46.14,46.17,46.02,46.03,392442.0,45.2213,45.2507,45.1037,45.1135,392442.0
2024-11-20 09:30:00,46.03,46.22,45.88,45.98,148638.0,45.1135,45.2997,44.9665,45.0645,148638.0
2024-11-20 10:00:00,45.98,46.03,45.76,46.01,82836.0,45.0645,45.1135,44.8489,45.0939,82836.0
2024-11-20 10:30:00,46.03,46.33,46.02,46.3,62517.0,45.1135,45.4076,45.1037,45.3782,62517.0
2024-11-20 11:00:00,46.3,46.34,46.01,46.01,69779.0,45.3782,45.4174,45.0939,45.0939,69779.0
2024-11-20 11:30:00,46.01,46.22,45.99,46.1,51160.0,45.0939,45.2997,45.0743,45.1821,51160.0
2024-11-20 12:00:00,46.09,46.1,45.87,45.94,43771.0,45.1723,45.1821,44.9567,45.0253,43771.0
2024-11-20 12:30:00,45.93,46.04,45.86,45.97,43548.0,45.0155,45.1233,44.9469,45.0547,43548.0
2024-11-20 13:00:00,45.96,46.05,45.95,46.04,40255.0,45.0449,45.1331,45.0351,45.1233,40255.0
2024-11-20 13:30:00,46.02,46.03,45.91,45.93,62057.0,45.1037,45.1135,44.9959,45.0155,62057.0
2024-11-20 14:00:00,45.94,46.04,45.85,46.04,106360.0,45.0253,45.1233,44.9371,45.1233,106360.0
2024-11-20 14:30:00,46.04,46.13,46.01,46.08,61865.0,45.1233,45.2115,45.0939,45.1625,61865.0
2024-11-20 15:00:00,46.07,46.21,46.05,46.16,81308.0,45.1527,45.2899,45.1331,45.2409,81308.0
2024-11-20 15:30:00,46.16,46.23,46.07,46.15,356041.0,45.2409,45.3095,45.1527,45.2311,356041.0
2024-11-21 09:30:00,46.61,46.87,46.44,46.81,132633.0,45.682,45.9368,45.5154,45.878,132633.0
2024-11-21 10:00:00,46.8,47.07,46.71,46.76,110289.0,45.8682,46.1328,45.78,45.829,110289.0
2024-11-21 10:30:00,46.76,47.23,46.65,47.09,194532.0,45.829,46.2896,45.7212,46.1524,194532.0
2024-11-21 11:00:00,47.09,47.16,46.92,47.08,227871.0,46.1524,46.221,45.9858,46.1426,227871.0
2024-11-21 11:30:00,47.09,47.32,47.05,47.16,125832.0,46.1524,46.3778,46.1132,46.221,125832.0
2024-11-21 12:00:00,47.17,47.17,46.86,46.99,153087.0,46.2308,46.2308,45.927,46.0544,153087.0
2024-11-21 12:30:00,46.98,47.11,46.94,47.05,75509.0,46.0446,46.172,46.0054,46.1132,75509.0
2024-11-21 13:00:00,47.05,47.15,47.01,47.06,92942.0,46.1132,46.2112,46.074,46.123,92942.0
2024-11-21 13:30:00,47.06,47.15,47.01,47.06,68481.0,46.123,46.2112,46.074,46.123,68481.0
2024-11-21 14:00:00,47.06,47.06,46.98,47.03,73781.0,46.123,46.123,46.0446,46.0936,73781.0
2024-11-21 14:30:00,47.03,47.03,46.84,46.94,83871.0,46.0936,46.0936,45.9074,46.0054,83871.0
2024-11-21 15:00:00,46.94,46.98,46.87,46.93,100874.0,46.0054,46.0446,45.9368,45.9956,100874.0
2024-11-21 15:30:00,46.93,46.94,46.69,46.76,671856.0,45.9956,46.0054,45.7604,45.829,671856.0
2024-11-22 09:30:00,47.03,47.13,46.68,47.05,195906.0,46.0936,46.1916,45.7506,46.1132,195906.0
2024-11-22 10:00:00,47.05,47.39,47.02,47.27,117785.0,46.1132,46.4464,46.0838,46.3288,117785.0
2024-11-22 10:30:00,47.28,47.53,47.22,47.53,75350.0,46.3386,46.5837,46.2798,46.5837,75350.0
2024-11-22 11:00:00,47.53,47.53,47.39,47.42,83209.0,46.5837,46.5837,46.4464,46.4759,83209.0
2024-11-22 11:30:00,47.42,47.62,47.37,47.62,75804.0,46.4759,46.6719,46.4268,46.6719,75804.0
2024-11-22 12:00:00,47.62,47.77,47.55,47.73,79635.0,46.6719,46.8189,46.6033,46.7797,79635.0
2024-11-22 12:30:00,47.7,47.7,47.46,47.46,52824.0,46.7503,46.7503,46.5151,46.5151,52824.0
2024-11-22 13:00:00,47.47,47.62,47.46,47.57,91879.0,46.5249,46.6719,46.5151,46.6229,91879.0
2024-11-22 13:30:00,47.57,47.68,47.56,47.65,65229.0,46.6229,46.7307,46.6131,46.7013,65229.0
2024-11-22 14:00:00,47.65,47.71,47.56,47.69,104676.0,46.7013,46.7601,46.6131,46.7405,104676.0
2024-11-22 14:30:00,47.69,47.83,47.66,47.75,96662.0,46.7405,46.8777,46.7111,46.7993,96662.0
2024-11-22 15:00:00,47.73,47.76,47.59,47.69,87034.0,46.7797,46.8091,46.6425,46.7405,87034.0
2024-11-22 15:30:00,47.69,47.79,47.62,47.64,376149.0,46.7405,46.8385,46.6719,46.6915,376149.0
2024-11-25 09:30:00,48.04,49.05,48.0,48.91,286938.0,47.0835,48.0734,47.0443,47.9362,286938.0
2024-11-25 10:00:00,48.89,49.22,48.75,49.22,141229.0,47.9166,48.24,47.7794,48.24,141229.0
2024-11-25 10:30:00,49.21,49.25,48.98,49.13,89945.0,48.2302,48.2694,48.0048,48.1518,89945.0
2024-11-25 11:00:00,49.12,49.15,48.84,48.84,101323.0,48.142,48.1714,47.8676,47.8676,101323.0
2024-11-25 11:30:00,48.85,48.87,48.54,48.55,91501.0,47.8774,47.897,47.5736,47.5834,91501.0
2024-11-25 12:00:00,48.55,48.7,48.53,48.6,60279.0,47.5834,47.7304,47.5638,47.6324,60279.0
2024-11-25 12:30:00,48.6,48.66,48.48,48.59,48585.0,47.6324,47.6912,47.5147,47.6226,48585.0
2024-11-25 13:00:00,48.59,48.69,48.54,48.59,132218.0,47.6226,47.7206,47.5736,47.6226,132218.0
2024-11-25 13:30:00,48.59,48.77,48.57,48.77,75149.0,47.6226,47.799,47.603,47.799,75149.0
2024-11-25 14:00:00,48.76,48.81,48.7,48.73,68578.0,47.7892,47.8382,47.7304,47.7598,68578.0
2024-11-25 14:30:00,48.72,48.77,48.65,48.68,62875.0,47.75,47.799,47.6814,47.7108,62875.0
2024-11-25 15:00:00,48.67,48.92,48.64,48.91,114912.0,47.701,47.946,47.6716,47.9362,114912.0
2024-11-25 15:30:00,48.91,48.97,48.45,48.46,569951.0,47.9362,47.995,47.4853,47.4951,569951.0
2024-11-26 09:30:00,48.3,48.58,47.98,48.34,110540.0,47.3383,47.6128,47.0247,47.3775,110540.0
2024-11-26 10:00:00,48.35,48.45,48.16,48.2,107259.0,47.3873,47.4853,47.2011,47.2403,107259.0
2024-11-26 10:30:00,48.17,48.36,48.04,48.3,65069.0,47.2109,47.3971,47.0835,47.3383,65069.0
2024-11-26 11:00:00,48.31,48.41,48.14,48.28,52775.0,47.3481,47.4461,47.1815,47.3187,52775.0
2024-11-26 11:30:00,48.3,48.3,48.05,48.05,100250.0,47.3383,47.3383,47.0933,47.0933,100250.0
2024-11-26 12:00:00,48.04,48.2,47.98,48.14,72451.0,47.0835,47.2403,47.0247,47.1815,72451.0
2024-11-26 12:30:00,48.15,48.19,48.1,48.15,32290.0,47.1913,47.2305,47.1423,47.1913,32290.0
2024-11-26 13:00:00,48.15,48.17,48.06,48.07,33770.0,47.1913,47.2109,47.1031,47.1129,33770.0
2024-11-26 13:30:00,48.07,48.13,48.04,48.07,38687.0,47.1129,47.1717,47.0835,47.1129,38687.0
2024-11-26 14:00:00,48.05,48.16,48.04,48.09,93759.0,47.0933,47.2011,47.0835,47.1325,93759.0
2024-11-26 14:30:00,48.09,48.12,48.03,48.04,89618.0,47.1325,47.1619,47.0737,47.0835,89618.0
2024-11-26 15:00:00,48.03,48.16,47.98,48.04,115167.0,47.0737,47.2011,47.0247,47.0835,115167.0
2024-11-26 15:30:00,48.03,48.23,47.98,48.09,250857.0,47.0737,47.2697,47.0247,47.1325,250857.0
2024-11-27 09:30:00,48.43,48.75,48.33,48.37,151125.0,47.4657,47.7794,47.3677,47.4069,151125.0
2024-11-27 10:00:00,48.36,48.44,48.16,48.34,119558.0,47.3971,47.4755,47.2011,47.3775,119558.0
2024-11-27 10:30:00,48.34,48.4,48.22,48.29,76018.0,47.3775,47.4363,47.2599,47.3285,76018.0
2024-11-27 11:00:00,48.29,48.47,48.29,48.38,62223.0,47.3285,47.5049,47.3285,47.4167,62223.0
2024-11-27 11:30:00,48.4,48.45,48.23,48.23,59260.0,47.4363,47.4853,47.2697,47.2697,59260.0
2024-11-27 12:00:00,48.24,48.25,48.08,48.13,132763.0,47.2795,47.2893,47.1227,47.1717,132763.0
2024-11-27 12:30:00,48.13,48.13,48.01,48.11,43451.0,47.1717,47.1717,47.0541,47.1521,43451.0
2024-11-27 13:00:00,48.11,48.16,48.06,48.06,31186.0,47.1521,47.2011,47.1031,47.1031,31186.0
2024-11-27 13:30:00,48.06,48.08,47.93,47.98,62037.0,47.1031,47.1227,46.9757,47.0247,62037.0
2024-11-27 14:00:00,47.99,48.1,47.96,48.07,47788.0,47.0345,47.1423,47.0051,47.1129,47788.0
2024-11-27 14:30:00,48.07,48.16,48.02,48.05,52744.0,47.1129,47.2011,47.0639,47.0933,52744.0
2024-11-27 15:00:00,48.05,48.11,47.99,48.11,69331.0,47.0933,47.1521,47.0345,47.1521,69331.0
2024-11-27 15:30:00,48.11,48.21,48.04,48.16,209502.0,47.1521,47.2501,47.0835,47.2011,209502.0
2024-11-29 09:30:00,48.3,48.39,47.57,47.6,103020.0,47.3383,47.4265,46.6229,46.6523,103020.0
2024-11-29 10:00:00,47.58,47.86,47.58,47.76,147371.0,46.6327,46.9071,46.6327,46.8091,147371.0
2024-11-29 10:30:00,47.79,47.96,47.71,47.93,52961.0,46.8385,47.0051,46.7601,46.9757,52961.0
2024-11-29 11:00:00,47.96,48.06,47.85,48.05,58338.0,47.0051,47.1031,46.8973,47.0933,58338.0
2024-11-29 11:30:00,48.05,48.17,48.04,48.08,75033.0,47.0933,47.2109,47.0835,47.1227,75033.0
2024-11-29 12:00:00,48.07,48.23,48.05,48.14,97718.0,47.1129,47.2697,47.0933,47.1815,97718.0
2024-11-29 12:30:00,48.15,48.34,48.04,48.11,246137.0,47.1913,47.3775,47.0835,47.1521,246137.0
2024-12-02 09:30:00,48.14,48.23,47.38,47.43,308797.0,47.1815,47.2697,46.4366,46.4857,308797.0
2024-12-02 10:00:00,47.45,47.47,47.12,47.36,235151.0,46.5053,46.5249,46.1818,46.417,235151.0
2024-12-02 10:30:00,47.35,47.46,47.0,47.13,168273.0,46.4072,46.5151,46.0642,46.1916,168273.0
2024-12-02 11:00:00,47.11,47.3,46.88,47.2,225759.0,46.172,46.3582,45.9466,46.2602,225759.0
2024-12-02 11:30:00,47.21,47.22,47.1,47.11,158468.0,46.27,46.2798,46.1622,46.172,158468.0
2024-12-02 12:00:00,47.12,47.2,47.11,47.14,109324.0,46.1818,46.2602,46.172,46.2014,109324.0
2024-12-02 12:30:00,47.14,47.31,47.13,47.29,118862.0,46.2014,46.368,46.1916,46.3484,118862.0
2024-12-02 13:00:00,47.28,47.36,47.25,47.3,132681.0,46.3386,46.417,46.3092,46.3582,132681.0
2024-12-02 13:30:00,47.32,47.5,47.25,47.47,185924.0,46.3778,46.5543,46.3092,46.5249,185924.0
2024-12-02 14:00:00,47.46,47.47,47.35,47.42,134563.0,46.5151,46.5249,46.4072,46.4759,134563.0
2024-12-02 14:30:00,47.43,47.51,47.36,47.38,105148.0,46.4857,46.5641,46.417,46.4366,105148.0
2024-12-02 15:00:00,47.37,47.38,47.18,47.3,145840.0,46.4268,46.4366,46.2406,46.3582,145840.0
2024-12-02 15:30:00,47.3,47.39,47.01,47.06,654365.0,46.3582,46.4464,46.074,46.123,654365.0
2024-12-03 09:30:00,47.27,47.33,46.85,47.28,509934.0,46.3288,46.3876,45.9172,46.3386,509934.0
2024-12-03 10:00:00,47.28,47.28,47.08,47.19,130314.0,46.3386,46.3386,46.1426,46.2504,130314.0
2024-12-03 10:30:00,47.18,47.19,46.87,46.88,154424.0,46.2406,46.2504,45.9368,45.9466,154424.0
2024-12-03 11:00:00,46.88,46.89,46.55,46.62,145340.0,45.9466,45.9564,45.6232,45.6918,145340.0
2024-12-03 11:30:00,46.62,46.66,46.48,46.54,92448.0,45.6918,45.731,45.5546,45.6134,92448.0
2024-12-03 12:00:00,46.55,46.84,46.55,46.83,62150.0,45.6232,45.9074,45.6232,45.8976,62150.0
2024-12-03 12:30:00,46.82,46.89,46.79,46.86,78339.0,45.8878,45.9564,45.8584,45.927,78339.0
2024-12-03 13:00:00,46.86,46.93,46.81,46.9,64165.0,45.927,45.9956,45.878,45.9662,64165.0
2024-12-03 13:30:00,46.9,46.9,46.78,46.84,62038.0,45.9662,45.9662,45.8486,45.9074,62038.0
2024-12-03 14:00:00,46.84,46.94,46.74,46.93,104629.0,45.9074,46.0054,45.8094,45.9956,104629.0
2024-12-03 14:30:00,46.93,46.99,46.83,46.94,118358.0,45.9956,46.0544,45.8976,46.0054,118358.0
2024-12-03 15:00:00,46.94,46.94,46.77,46.94,200271.0,46.0054,46.0054,45.8388,46.0054,200271.0
2024-12-03 15:30:00,46.94,46.94,46.77,46.79,427869.0,46.0054,46.0054,45.8388,45.8584,427869.0
2024-12-04 09:30:00,46.8,46.87,46.47,46.74,104120.0,45.8682,45.9368,45.5448,45.8094,104120.0
2024-12-04 10:00:00,46.71,46.72,46.2,46.26,126582.0,45.78,45.7898,45.2801,45.3389,126582.0
2024-12-04 10:30:00,46.26,46.38,46.16,46.38,86044.0,45.3389,45.4566,45.2409,45.4566,86044.0
2024-12-04 11:00:00,46.37,46.42,46.21,46.22,75165.0,45.4468,45.4958,45.2899,45.2997,75165.0
2024-12-04 11:30:00,46.23,46.39,46.15,46.17,60004.0,45.3095,45.4664,45.2311,45.2507,60004.0
2024-12-04 12:00:00,46.16,46.18,46.05,46.07,62881.0,45.2409,45.2605,45.1331,45.1527,62881.0
2024-12-04 12:30:00,46.06,46.29,46.05,46.25,50701.0,45.1429,45.3684,45.1331,45.3291,50701.0
2024-12-04 13:00:00,46.25,46.28,46.14,46.24,90478.0,45.3291,45.3585,45.2213,45.3193,90478.0
2024-12-04 13:30:00,46.24,46.43,46.14,46.36,61400.0,45.3193,45.5056,45.2213,45.437,61400.0
2024-12-04 14:00:00,46.36,46.38,46.25,46.37,62219.0,45.437,45.4566,45.3291,45.4468,62219.0
2024-12-04 14:30:00,46.37,46.5,46.34,46.36,133610.0,45.4468,45.5742,45.4174,45.437,133610.0
2024-12-04 15:00:00,46.37,46.54,46.36,46.5,130386.0,45.4468,45.6134,45.437,45.5742,130386.0
2024-12-04 15:30:00,46.5,46.65,46.46,46.61,336220.0,45.5742,45.7212,45.535,45.682,336220.0
2024-12-05 09:30:00,46.83,47.33,46.64,47.32,134602.0,45.8976,46.3876,45.7114,46.3778,134602.0
2024-12-05 10:00:00,47.32,47.42,47.07,47.11,144268.0,46.3778,46.4759,46.1328,46.172,144268.0
2024-12-05 10:30:00,47.1,47.22,46.99,46.99,132008.0,46.1622,46.2798,46.0544,46.0544,132008.0
2024-12-05 11:00:00,47.0,47.18,46.95,47.17,59416.0,46.0642,46.2406,46.0152,46.2308,59416.0
2024-12-05 11:30:00,47.17,47.17,47.01,47.07,46201.0,46.2308,46.2308,46.074,46.1328,46201.0
2024-12-05 12:00:00,47.08,47.13,46.97,47.0,68181.0,46.1426,46.1916,46.0348,46.0642,68181.0
2024-12-05 12:30:00,47.0,47.08,46.95,47.07,49825.0,46.0642,46.1426,46.0152,46.1328,49825.0
2024-12-05 13:00:00,47.08,47.08,46.9,46.98,52075.0,46.1426,46.1426,45.9662,46.0446,52075.0
2024-12-05 13:30:00,46.97,47.15,46.93,47.13,92139.0,46.0348,46.2112,45.9956,46.1916,92139.0
2024-12-05 14:00:00,47.14,47.23,47.07,47.15,84689.0,46.2014,46.2896,46.1328,46.2112,84689.0
2024-12-05 14:30:00,47.14,47.2,47.12,47.14,62657.0,46.2014,46.2602,46.1818,46.2014,62657.0
2024-12-05 15:00:00,47.14,47.17,47.05,47.15,66149.0,46.2014,46.2308,46.1132,46.2112,66149.0
2024-12-05 15:30:00,47.15,47.17,46.67,46.77,538702.0,46.2112,46.2308,45.7408,45.8388,538702.0
2024-12-06 09:30:00,46.86,47.16,46.65,46.77,60392.0,45.927,46.221,45.7212,45.8388,60392.0
2024-12-06 10:00:00,46.77,46.77,46.37,46.4,64779.0,45.8388,45.8388,45.4468,45.4762,64779.0
2024-12-06 10:30:00,46.39,46.8,46.31,46.75,84608.0,45.4664,45.8682,45.388,45.8192,84608.0
2024-12-06 11:00:00,46.75,46.79,46.66,46.72,73157.0,45.8192,45.8584,45.731,45.7898,73157.0
2024-12-06 11:30:00,46.71,47.01,46.69,46.98,174234.0,45.78,46.074,45.7604,46.0446,174234.0
2024-12-06 12:00:00,46.98,46.99,46.83,46.87,60347.0,46.0446,46.0544,45.8976,45.9368,60347.0
2024-12-06 12:30:00,46.87,47.0,46.8,46.96,78735.0,45.9368,46.0642,45.8682,46.025,78735.0
2024-12-06 13:00:00,46.96,47.03,46.9,46.9,75325.0,46.025,46.0936,45.9662,45.9662,75325.0
2024-12-06 13:30:00,46.89,46.91,46.81,46.83,88949.0,45.9564,45.976,45.878,45.8976,88949.0
2024-12-06 14:00:00,46.83,46.88,46.76,46.85,80121.0,45.8976,45.9466,45.829,45.9172,80121.0
2024-12-06 14:30:00,46.84,46.94,46.8,46.82,83685.0,45.9074,46.0054,45.8682,45.8878,83685.0
2024-12-06 15:00:00,46.83,46.89,46.76,46.83,92747.0,45.8976,45.9564,45.829,45.8976,92747.0
2024-12-06 15:30:00,46.82,47.05,46.78,47.01,385707.0,45.8878,46.1132,45.8486,46.074,385707.0
2024-12-09 09:30:00,46.95,47.04,46.45,46.47,207619.0,46.0152,46.1034,45.5252,45.5448,207619.0
2024-12-09 10:00:00,46.48,46.66,46.25,46.35,172880.0,45.5546,45.731,45.3291,45.4272,172880.0
2024-12-09 10:30:00,46.36,46.48,46.03,46.15,142308.0,45.437,45.5546,45.1135,45.2311,142308.0
2024-12-09 11:00:00,46.14,46.2,46.01,46.16,137277.0,45.2213,45.2801,45.0939,45.2409,137277.0
2024-12-09 11:30:00,46.16,46.31,46.09,46.2,128811.0,45.2409,45.388,45.1723,45.2801,128811.0
2024-12-09 12:00:00,46.19,46.2,45.88,45.98,161294.0,45.2703,45.2801,44.9665,45.0645,161294.0
2024-12-09 12:30:00,45.97,46.12,45.95,46.02,81025.0,45.0547,45.2017,45.0351,45.1037,81025.0
2024-12-09 13:00:00,46.02,46.08,45.86,45.88,129311.0,45.1037,45.1625,44.9469,44.9665,129311.0
2024-12-09 13:30:00,45.88,45.93,45.8,45.91,134177.0,44.9665,45.0155,44.8881,44.9959,134177.0
2024-12-09 14:00:00,45.9,45.93,45.74,45.88,109661.0,44.9861,45.0155,44.8293,44.9665,109661.0
2024-12-09 14:30:00,45.87,45.96,45.81,45.86,81095.0,44.9567,45.0449,44.8979,44.9469,81095.0
2024-12-09 15:00:00,45.86,46.04,45.82,46.0,184252.0,44.9469,45.1233,44.9077,45.0841,184252.0
2024-12-09 15:30:00,46.01,46.05,45.83,45.99,527915.0,45.0939,45.1331,44.9175,45.0743,527915.0
2024-12-10 09:30:00,46.41,46.44,45.48,46.1,115091.0,45.486,45.5154,44.5745,45.1821,115091.0
2024-12-10 10:00:00,46.12,47.28,45.92,47.05,444067.0,45.2017,46.3386,45.0057,46.1132,444067.0
2024-12-10 10:30:00,47.05,48.0,47.05,47.99,805027.0,46.1132,47.0443,46.1132,47.0345,805027.0
2024-12-10 11:00:00,47.98,48.17,47.21,47.32,575654.0,47.0247,47.2109,46.27,46.3778,575654.0
2024-12-10 11:30:00,47.31,47.63,47.24,47.33,163327.0,46.368,46.6817,46.2994,46.3876,163327.0
2024-12-10 12:00:00,47.32,47.45,47.18,47.26,116021.0,46.3778,46.5053,46.2406,46.319,116021.0
2024-12-10 12:30:00,47.25,47.49,47.21,47.27,102211.0,46.3092,46.5445,46.27,46.3288,102211.0
2024-12-10 13:00:00,47.25,47.39,47.14,47.37,181069.0,46.3092,46.4464,46.2014,46.4268,181069.0
2024-12-10 13:30:00,47.37,47.4,47.05,47.06,228566.0,46.4268,46.4562,46.1132,46.123,228566.0
2024-12-10 14:00:00,47.06,47.09,46.86,46.87,150541.0,46.123,46.1524,45.927,45.9368,150541.0
2024-12-10 14:30:00,46.88,47.02,46.84,46.93,107680.0,45.9466,46.0838,45.9074,45.9956,107680.0
2024-12-10 15:00:00,46.92,47.06,46.57,46.61,245099.0,45.9858,46.123,45.6428,45.682,245099.0
2024-12-10 15:30:00,46.61,46.65,46.34,46.43,630524.0,45.682,45.7212,45.4174,45.5056,630524.0
2024-12-11 09:30:00,46.49,46.92,46.41,46.67,266243.0,45.5644,45.9858,45.486,45.7408,266243.0
2024-12-11 10:00:00,46.67,46.75,46.45,46.48,177373.0,45.7408,45.8192,45.5252,45.5546,177373.0
2024-12-11 10:30:00,46.47,46.5,46.22,46.46,143834.0,45.5448,45.5742,45.2997,45.535,143834.0
2024-12-11 11:00:00,46.47,46.5,46.23,46.34,251401.0,45.5448,45.5742,45.3095,45.4174,251401.0
2024-12-11 11:30:00,46.36,46.49,46.12,46.47,112868.0,45.437,45.5644,45.2017,45.5448,112868.0
2024-12-11 12:00:00,46.46,46.54,46.35,46.38,143691.0,45.535,45.6134,45.4272,45.4566,143691.0
2024-12-11 12:30:00,46.39,46.49,46.33,46.45,98436.0,45.4664,45.5644,45.4076,45.5252,98436.0
2024-12-11 13:00:00,46.45,46.55,46.36,46.48,147930.0,45.5252,45.6232,45.437,45.5546,147930.0
2024-12-11 13:30:00,46.47,46.55,46.4,46.48,109465.0,45.5448,45.6232,45.4762,45.5546,109465.0
2024-12-11 14:00:00,46.49,46.5,46.3,46.34,130187.0,45.5644,45.5742,45.3782,45.4174,130187.0
2024-12-11 14:30:00,46.34,46.49,46.31,46.34,154692.0,45.4174,45.5644,45.388,45.4174,154692.0
2024-12-11 15:00:00,46.34,46.37,46.22,46.29,177596.0,45.4174,45.4468,45.2997,45.3684,177596.0
2024-12-11 15:30:00,46.29,46.31,46.09,46.23,749004.0,45.3684,45.388,45.1723,45.3095,749004.0
2024-12-12 09:30:00,46.11,46.36,45.71,45.8,170469.0,45.1919,45.437,44.7999,44.8881,170469.0
2024-12-12 10:00:00,45.79,45.8,45.34,45.54,311401.0,44.8783,44.8881,44.4373,44.6333,311401.0
2024-12-12 10:30:00,45.54,45.7,45.38,45.56,191506.0,44.6333,44.7901,44.4765,44.6529,191506.0
2024-12-12 11:00:00,45.56,45.59,45.29,45.44,239648.0,44.6529,44.6823,44.3883,44.5353,239648.0
2024-12-12 11:30:00,45.44,45.56,45.4,45.54,122821.0,44.5353,44.6529,44.4961,44.6333,122821.0
2024-12-12 12:00:00,45.54,45.66,45.5,45.56,119269.0,44.6333,44.7509,44.5941,44.6529,119269.0
2024-12-12 12:30:00,45.56,45.66,45.51,45.65,90939.0,44.6529,44.7509,44.6039,44.7411,90939.0
2024-12-12 13:00:00,45.65,45.71,45.56,45.62,74928.0,44.7411,44.7999,44.6529,44.7117,74928.0
2024-12-12 13:30:00,45.63,45.71,45.57,45.69,131954.0,44.7215,44.7999,44.6627,44.7803,131954.0
2024-12-12 14:00:00,45.69,45.76,45.49,45.49,102958.0,44.7803,44.8489,44.5843,44.5843,102958.0
2024-12-12 14:30:00,45.49,45.59,45.49,45.56,82218.0,44.5843,44.6823,44.5843,44.6529,82218.0
2024-12-12 15:00:00,45.56,45.73,45.55,45.69,175140.0,44.6529,44.8195,44.6431,44.7803,175140.0
2024-12-12 15:30:00,45.68,45.76,45.51,45.55,473238.0,44.7705,44.8489,44.6039,44.6431,473238.0
2024-12-13 09:30:00,45.74,45.81,45.2,45.23,234353.0,44.8293,44.8979,44.3001,44.3295,234353.0
2024-12-13 10:00:00,45.24,45.71,45.21,45.69,266996.0,44.3393,44.7999,44.3099,44.7803,266996.0
2024-12-13 10:30:00,45.69,45.71,45.54,45.69,158350.0,44.7803,44.7999,44.6333,44.7803,158350.0
2024-12-13 11:00:00,45.69,45.85,45.59,45.85,253331.0,44.7803,44.9371,44.6823,44.9371,253331.0
2024-12-13 11:30:00,45.85,45.86,45.62,45.79,102642.0,44.9371,44.9469,44.7117,44.8783,102642.0
2024-12-13 12:00:00,45.78,45.78,45.63,45.64,82356.0,44.8685,44.8685,44.7215,44.7313,82356.0
2024-12-13 12:30:00,45.63,45.82,45.56,45.77,161404.0,44.7215,44.9077,44.6529,44.8587,161404.0
2024-12-13 13:00:00,45.77,45.84,45.7,45.76,99152.0,44.8587,44.9273,44.7901,44.8489,99152.0
2024-12-13 13:30:00,45.76,45.83,45.64,45.65,96593.0,44.8489,44.9175,44.7313,44.7411,96593.0
2024-12-13 14:00:00,45.65,45.74,45.63,45.64,112253.0,44.7411,44.8293,44.7215,44.7313,112253.0
2024-12-13 14:30:00,45.64,45.72,45.61,45.72,134052.0,44.7313,44.8097,44.7019,44.8097,134052.0
2024-12-13 15:00:00,45.72,45.74,45.65,45.72,162164.0,44.8097,44.8293,44.7411,44.8097,162164.0
2024-12-13 15:30:00,45.71,45.89,45.66,45.69,550337.0,44.7999,44.9763,44.7509,44.7803,550337.0
2024-12-16 09:30:00,45.81,45.89,45.43,45.72,134165.0,44.8979,44.9763,44.5255,44.8097,134165.0
2024-12-16 10:00:00,45.74,45.81,45.36,45.44,215839.0,44.8293,44.8979,44.4569,44.5353,215839.0
2024-12-16 10:30:00,45.44,45.79,45.36,45.73,252248.0,44.5353,44.8783,44.4569,44.8195,252248.0
2024-12-16 11:00:00,45.73,45.73,45.45,45.49,79220.0,44.8195,44.8195,44.5451,44.5843,79220.0
2024-12-16 11:30:00,45.49,45.6,45.46,45.49,58968.0,44.5843,44.6921,44.5549,44.5843,58968.0
2024-12-16 12:00:00,45.48,45.56,45.38,45.52,106383.0,44.5745,44.6529,44.4765,44.6137,106383.0
2024-12-16 12:30:00,45.52,45.67,45.49,45.67,78834.0,44.6137,44.7607,44.5843,44.7607,78834.0
2024-12-16 13:00:00,45.67,45.76,45.66,45.74,67522.0,44.7607,44.8489,44.7509,44.8293,67522.0
2024-12-16 13:30:00,45.74,45.79,45.66,45.68,60005.0,44.8293,44.8783,44.7509,44.7705,60005.0
2024-12-16 14:00:00,45.67,45.69,45.57,45.62,90625.0,44.7607,44.7803,44.6627,44.7117,90625.0
2024-12-16 14:30:00,45.63,45.71,45.57,45.69,71793.0,44.7215,44.7999,44.6627,44.7803,71793.0
2024-12-16 15:00:00,45.69,45.73,45.61,45.7,98460.0,44.7803,44.8195,44.7019,44.7901,98460.0
2024-12-16 15:30:00,45.69,45.72,45.53,45.68,359332.0,44.7803,44.8097,44.6235,44.7705,359332.0
2024-12-17 09:30:00,45.2,45.51,45.07,45.46,157090.0,44.3001,44.6039,44.1726,44.5549,157090.0
2024-12-17 10:00:00,45.46,45.46,45.02,45.03,115070.0,44.5549,44.5549,44.1236,44.1334,115070.0
2024-12-17 10:30:00,45.03,45.09,44.87,44.98,99563.0,44.1334,44.1922,43.9766,44.0844,99563.0
2024-12-17 11:00:00,44.99,45.03,44.8,44.93,88250.0,44.0942,44.1334,43.908,44.0354,88250.0
2024-12-17 11:30:00,44.9,45.01,44.9,45.0,62569.0,44.006,44.1138,44.006,44.104,62569.0
2024-12-17 12:00:00,45.02,45.04,44.8,44.82,60365.0,44.1236,44.1432,43.908,43.9276,60365.0
2024-12-17 12:30:00,44.82,44.93,44.78,44.88,58586.0,43.9276,44.0354,43.8884,43.9864,58586.0
2024-12-17 13:00:00,44.88,44.94,44.72,44.73,75682.0,43.9864,44.0452,43.8296,43.8394,75682.0
2024-12-17 13:30:00,44.73,44.79,44.64,44.76,88021.0,43.8394,43.8982,43.7512,43.8688,88021.0
2024-12-17 14:00:00,44.76,44.86,44.68,44.69,127653.0,43.8688,43.9668,43.7904,43.8002,127653.0
2024-12-17 14:30:00,44.68,44.72,44.6,44.71,141350.0,43.7904,43.8296,43.712,43.8198,141350.0
2024-12-17 15:00:00,44.71,44.72,44.57,44.61,123433.0,43.8198,43.8296,43.6826,43.7218,123433.0
2024-12-17 15:30:00,44.62,44.86,44.58,44.74,372625.0,43.7316,43.9668,43.6924,43.8492,372625.0
2024-12-18 09:30:00,45.45,45.46,45.09,45.35,231943.0,44.5451,44.5549,44.1922,44.4471,231943.0
2024-12-18 10:00:00,45.37,45.51,45.23,45.28,138799.0,44.4667,44.6039,44.3295,44.3785,138799.0
2024-12-18 10:30:00,45.28,45.43,45.21,45.28,113487.0,44.3785,44.5255,44.3099,44.3785,113487.0
2024-12-18 11:00:00,45.28,45.35,45.01,45.05,143633.0,44.3785,44.4471,44.1138,44.153,143633.0
2024-12-18 11:30:00,45.04,45.21,45.03,45.19,68170.0,44.1432,44.3099,44.1334,44.2903,68170.0
2024-12-18 12:00:00,45.21,45.23,45.02,45.14,78802.0,44.3099,44.3295,44.1236,44.2412,78802.0
2024-12-18 12:30:00,45.12,45.16,45.03,45.11,79872.0,44.2216,44.2608,44.1334,44.2118,79872.0
2024-12-18 13:00:00,45.11,45.19,45.04,45.16,64374.0,44.2118,44.2903,44.1432,44.2608,64374.0
2024-12-18 13:30:00,45.15,45.4,45.14,45.31,92646.0,44.251,44.4961,44.2412,44.4079,92646.0
2024-12-18 14:00:00,45.3,45.3,44.2,44.29,191465.0,44.3981,44.3981,43.32,43.4082,191465.0
2024-12-18 14:30:00,44.28,44.46,43.55,43.62,178255.0,43.3984,43.5748,42.6829,42.7515,178255.0
2024-12-18 15:00:00,43.63,43.81,43.45,43.49,276723.0,42.7613,42.9377,42.5849,42.6241,276723.0
2024-12-18 15:30:00,43.5,43.54,42.63,42.66,778859.0,42.6339,42.6731,41.7812,41.8106,778859.0
2024-12-19 09:30:00,43.66,43.91,43.27,43.34,256131.0,42.7907,43.0357,42.4085,42.4771,256131.0
2024-12-19 10:00:00,43.36,43.36,42.52,42.52,208414.0,42.4967,42.4967,41.6734,41.6734,208414.0
2024-12-19 10:30:00,42.54,42.9,42.45,42.74,160751.0,41.693,42.0458,41.6048,41.889,160751.0
2024-12-19 11:00:00,42.74,43.04,42.62,43.01,152087.0,41.889,42.1831,41.7714,42.1537,152087.0
2024-12-19 11:30:00,43.01,43.04,42.79,42.82,126515.0,42.1537,42.1831,41.938,41.9674,126515.0
2024-12-19 12:00:00,42.83,42.83,42.46,42.47,103864.0,41.9772,41.9772,41.6146,41.6244,103864.0
2024-12-19 12:30:00,42.48,42.51,42.35,42.44,86004.0,41.6342,41.6636,41.5068,41.595,86004.0
2024-12-19 13:00:00,42.43,42.46,42.17,42.46,148220.0,41.5852,41.6146,41.3304,41.6146,148220.0
2024-12-19 13:30:00,42.45,42.53,42.34,42.52,109070.0,41.6048,41.6832,41.497,41.6734,109070.0
2024-12-19 14:00:00,42.52,42.55,42.15,42.18,140166.0,41.6734,41.7028,41.3108,41.3402,140166.0
2024-12-19 14:30:00,42.18,42.31,42.13,42.19,128978.0,41.3402,41.4676,41.2912,41.35,128978.0
2024-12-19 15:00:00,42.2,42.59,42.14,42.57,310324.0,41.3598,41.742,41.301,41.7224,310324.0
2024-12-19 15:30:00,42.56,42.57,42.26,42.43,724977.0,41.7126,41.7224,41.4186,41.5852,724977.0
2024-12-20 09:30:00,42.18,43.11,42.14,42.99,845959.0,41.3402,42.2517,41.301,42.1341,845959.0
2024-12-20 10:00:00,43.0,43.36,42.94,43.32,201446.0,42.1439,42.4967,42.0851,42.4575,201446.0
2024-12-20 10:30:00,43.31,43.56,43.31,43.38,317763.0,42.4477,42.6927,42.4477,42.5163,317763.0
2024-12-20 11:00:00,43.37,43.53,43.36,43.43,282242.0,42.5065,42.6633,42.4967,42.5653,282242.0
2024-12-20 11:30:00,43.43,43.81,43.42,43.63,157553.0,42.5653,42.9377,42.5555,42.7613,157553.0
2024-12-20 12:00:00,43.61,43.68,43.5,43.64,91239.0,42.7417,42.8103,42.6339,42.7711,91239.0
2024-12-20 12:30:00,43.63,43.66,43.48,43.58,77909.0,42.7613,42.7907,42.6143,42.7123,77909.0
2024-12-20 13:00:00,43.58,43.58,43.2,43.23,66393.0,42.7123,42.7123,42.3399,42.3693,66393.0
2024-12-20 13:30:00,43.22,43.49,43.21,43.33,94071.0,42.3595,42.6241,42.3497,42.4673,94071.0
2024-12-20 14:00:00,43.32,43.37,43.23,43.3,196070.0,42.4575,42.5065,42.3693,42.4379,196070.0
2024-12-20 14:30:00,43.29,43.43,43.28,43.37,156994.0,42.4281,42.5653,42.4183,42.5065,156994.0
2024-12-20 15:00:00,43.37,43.45,43.27,43.37,178153.0,42.5065,42.5849,42.4085,42.5065,178153.0
2024-12-20 15:30:00,43.38,43.56,43.25,43.44,606069.0,42.5163,42.6927,42.3889,42.5751,606069.0
2024-12-23 09:30:00,43.14,43.5,43.09,43.34,140573.0,42.2811,42.6339,42.2321,42.4771,140573.0
2024-12-23 10:00:00,43.36,43.42,43.11,43.32,73103.0,42.4967,42.5555,42.2517,42.4575,73103.0
2024-12-23 10:30:00,43.34,43.43,43.08,43.21,60083.0,42.4771,42.5653,42.2223,42.3497,60083.0
2024-12-23 11:00:00,43.2,43.39,43.15,43.33,67429.0,42.3399,42.5261,42.2909,42.4673,67429.0
2024-12-23 11:30:00,43.34,43.67,43.32,43.64,46589.0,42.4771,42.8005,42.4575,42.7711,46589.0
2024-12-23 12:00:00,43.65,43.77,43.59,43.72,44986.0,42.7809,42.8985,42.7221,42.8495,44986.0
2024-12-23 12:30:00,43.7,43.71,43.51,43.62,92562.0,42.8299,42.8397,42.6437,42.7515,92562.0
2024-12-23 13:00:00,43.6,43.72,43.54,43.61,40977.0,42.7319,42.8495,42.6731,42.7417,40977.0
2024-12-23 13:30:00,43.6,43.62,43.52,43.55,47291.0,42.7319,42.7515,42.6535,42.6829,47291.0
2024-12-23 14:00:00,43.54,43.55,43.39,43.49,59678.0,42.6731,42.6829,42.5261,42.6241,59678.0
2024-12-23 14:30:00,43.5,43.55,43.44,43.49,52858.0,42.6339,42.6829,42.5751,42.6241,52858.0
2024-12-23 15:00:00,43.5,43.57,43.42,43.53,51200.0,42.6339,42.7025,42.5555,42.6633,51200.0
2024-12-23 15:30:00,43.52,43.65,43.51,43.61,239184.0,42.6535,42.7809,42.6437,42.7417,239184.0
2024-12-24 09:30:00,43.58,43.81,43.44,43.6,57486.0,42.7123,42.9377,42.5751,42.7319,57486.0
2024-12-24 10:00:00,43.6,43.71,43.48,43.64,58255.0,42.7319,42.8397,42.6143,42.7711,58255.0
2024-12-24 10:30:00,43.65,43.69,43.53,43.67,56707.0,42.7809,42.8201,42.6633,42.8005,56707.0
2024-12-24 11:00:00,43.66,43.67,43.48,43.55,36129.0,42.7907,42.8005,42.6143,42.6829,36129.0
2024-12-24 11:30:00,43.55,43.69,43.55,43.56,31874.0,42.6829,42.8201,42.6829,42.6927,31874.0
2024-12-24 12:00:00,43.56,43.79,43.56,43.77,36045.0,42.6927,42.9181,42.6927,42.8985,36045.0
2024-12-24 12:30:00,43.77,44.0,43.65,43.96,134166.0,42.8985,43.1239,42.7809,43.0847,134166.0
2024-12-26 09:30:00,43.79,43.83,43.52,43.74,64435.0,42.9181,42.9573,42.6535,42.8691,64435.0
2024-12-26 10:00:00,43.74,43.81,43.63,43.73,41571.0,42.8691,42.9377,42.7613,42.8593,41571.0
2024-12-26 10:30:00,43.73,43.85,43.66,43.85,40407.0,42.8593,42.9769,42.7907,42.9769,40407.0
2024-12-26 11:00:00,43.84,43.9,43.74,43.82,48671.0,42.9671,43.0259,42.8691,42.9475,48671.0
2024-12-26 11:30:00,43.82,43.95,43.78,43.89,31565.0,42.9475,43.0749,42.9083,43.0161,31565.0
2024-12-26 12:00:00,43.9,43.9,43.75,43.76,69927.0,43.0259,43.0259,42.8789,42.8887,69927.0
2024-12-26 12:30:00,43.75,43.84,43.72,43.77,43024.0,42.8789,42.9671,42.8495,42.8985,43024.0
2024-12-26 13:00:00,43.77,43.93,43.77,43.92,27650.0,42.8985,43.0553,42.8985,43.0455,27650.0
2024-12-26 13:30:00,43.89,43.89,43.8,43.84,47828.0,43.0161,43.0161,42.9279,42.9671,47828.0
2024-12-26 14:00:00,43.83,43.86,43.79,43.79,43061.0,42.9573,42.9867,42.9181,42.9181,43061.0
2024-12-26 14:30:00,43.8,43.83,43.76,43.8,34515.0,42.9279,42.9573,42.8887,42.9279,34515.0
2024-12-26 15:00:00,43.8,43.87,43.76,43.82,104202.0,42.9279,42.9965,42.8887,42.9475,104202.0
2024-12-26 15:30:00,43.82,44.03,43.78,43.91,384593.0,42.9475,43.1533,42.9083,43.0357,384593.0
2024-12-27 09:30:00,43.62,44.23,43.55,44.11,66082.0,42.7515,43.3494,42.6829,43.2318,66082.0
2024-12-27 10:00:00,44.12,44.14,43.55,43.59,79035.0,43.2416,43.2612,42.6829,42.7221,79035.0
2024-12-27 10:30:00,43.59,43.91,43.55,43.79,60552.0,42.7221,43.0357,42.6829,42.9181,60552.0
2024-12-27 11:00:00,43.77,43.78,43.56,43.72,62982.0,42.8985,42.9083,42.6927,42.8495,62982.0
2024-12-27 11:30:00,43.69,43.75,43.42,43.47,42664.0,42.8201,42.8789,42.5555,42.6045,42664.0
2024-12-27 12:00:00,43.46,43.51,43.36,43.43,45038.0,42.5947,42.6437,42.4967,42.5653,45038.0
2024-12-27 12:30:00,43.44,43.53,43.37,43.49,31505.0,42.5751,42.6633,42.5065,42.6241,31505.0
2024-12-27 13:00:00,43.47,43.59,43.47,43.56,35524.0,42.6045,42.7221,42.6045,42.6927,35524.0
2024-12-27 13:30:00,43.56,43.66,43.53,43.63,41171.0,42.6927,42.7907,42.6633,42.7613,41171.0
2024-12-27 14:00:00,43.61,43.73,43.59,43.64,55159.0,42.7417,42.8593,42.7221,42.7711,55159.0
2024-12-27 14:30:00,43.64,43.86,43.6,43.79,64299.0,42.7711,42.9867,42.7319,42.9181,64299.0
2024-12-27 15:00:00,43.79,43.81,43.56,43.59,81352.0,42.9181,42.9377,42.6927,42.7221,81352.0
2024-12-27 15:30:00,43.58,43.7,43.39,43.63,280012.0,42.7123,42.8299,42.5261,42.7613,280012.0
2024-12-30 09:30:00,43.23,43.39,42.87,42.91,76949.0,42.3693,42.5261,42.0164,42.0556,76949.0
2024-12-30 10:00:00,42.93,43.12,42.86,42.99,56576.0,42.0752,42.2615,42.0066,42.1341,56576.0
2024-12-30 10:30:00,43.02,43.3,42.96,43.3,28515.0,42.1635,42.4379,42.1047,42.4379,28515.0
2024-12-30 11:00:00,43.26,43.56,43.21,43.48,126178.0,42.3987,42.6927,42.3497,42.6143,126178.0
2024-12-30 11:30:00,43.47,43.63,43.41,43.55,60228.0,42.6045,42.7613,42.5457,42.6829,60228.0
2024-12-30 12:00:00,43.52,43.64,43.52,43.54,48406.0,42.6535,42.7711,42.6535,42.6731,48406.0
2024-12-30 12:30:00,43.54,43.68,43.5,43.63,42820.0,42.6731,42.8103,42.6339,42.7613,42820.0
2024-12-30 13:00:00,43.62,43.76,43.55,43.66,39622.0,42.7515,42.8887,42.6829,42.7907,39622.0
2024-12-30 13:30:00,43.61,43.73,43.6,43.71,39001.0,42.7417,42.8593,42.7319,42.8397,39001.0
2024-12-30 14:00:00,43.7,43.82,43.64,43.81,68188.0,42.8299,42.9475,42.7711,42.9377,68188.0
2024-12-30 14:30:00,43.8,43.82,43.75,43.77,44558.0,42.9279,42.9475,42.8789,42.8985,44558.0
2024-12-30 15:00:00,43.76,43.92,43.73,43.81,97558.0,42.8887,43.0455,42.8593,42.9377,97558.0
2024-12-30 15:30:00,43.81,43.91,43.54,43.58,359156.0,42.9377,43.0357,42.6731,42.7123,359156.0
2024-12-31 09:30:00,43.68,44.02,43.54,44.02,80899.0,42.8103,43.1435,42.6731,43.1435,80899.0
2024-12-31 10:00:00,44.0,44.12,43.87,43.97,77395.0,43.1239,43.2416,42.9965,43.0945,77395.0
2024-12-31 10:30:00,43.95,43.96,43.75,43.77,65302.0,43.0749,43.0847,42.8789,42.8985,65302.0
2024-12-31 11:00:00,43.78,43.86,43.71,43.78,57528.0,42.9083,42.9867,42.8397,42.9083,57528.0
2024-12-31 11:30:00,43.76,43.82,43.67,43.69,52997.0,42.8887,42.9475,42.8005,42.8201,52997.0
2024-12-31 12:00:00,43.7,43.7,43.47,43.5,46380.0,42.8299,42.8299,42.6045,42.6339,46380.0
2024-12-31 12:30:00,43.51,43.8,43.46,43.8,50836.0,42.6437,42.9279,42.5947,42.9279,50836.0
2024-12-31 13:00:00,43.79,43.85,43.59,43.59,126324.0,42.9181,42.9769,42.7221,42.7221,126324.0
2024-12-31 13:30:00,43.59,43.79,43.57,43.69,88306.0,42.7221,42.9181,42.7025,42.8201,88306.0
2024-12-31 14:00:00,43.68,43.77,43.57,43.65,92313.0,42.8103,42.8985,42.7025,42.7809,92313.0
2024-12-31 14:30:00,43.65,43.75,43.57,43.75,88885.0,42.7809,42.8789,42.7025,42.8789,88885.0
2024-12-31 15:00:00,43.74,43.88,43.68,43.84,133362.0,42.8691,43.0063,42.8103,42.9671,133362.0
2024-12-31 15:30:00,43.84,43.84,43.7,43.77,473639.0,42.9671,42.9671,42.8299,42.8985,473639.0
2025-01-02 09:30:00,43.98,44.4,43.83,44.33,70283.0,43.1043,43.516,42.9573,43.4474,70283.0
2025-01-02 10:00:00,44.33,44.33,43.89,43.95,50482.0,43.4474,43.4474,43.0161,43.0749,50482.0
2025-01-02 10:30:00,43.99,44.07,43.86,44.05,40597.0,43.1141,43.1926,42.9867,43.1729,40597.0
2025-01-02 11:00:00,44.02,44.16,43.79,44.13,53898.0,43.1435,43.2808,42.9181,43.2514,53898.0
2025-01-02 11:30:00,44.11,44.21,43.94,43.95,29892.0,43.2318,43.3298,43.0651,43.0749,29892.0
2025-01-02 12:00:00,43.95,44.12,43.86,43.94,84926.0,43.0749,43.2416,42.9867,43.0651,84926.0
2025-01-02 12:30:00,43.92,43.94,43.64,43.93,69206.0,43.0455,43.0651,42.7711,43.0553,69206.0
2025-01-02 13:00:00,43.91,43.93,43.75,43.82,42953.0,43.0357,43.0553,42.8789,42.9475,42953.0
2025-01-02 13:30:00,43.82,43.82,43.57,43.7,77980.0,42.9475,42.9475,42.7025,42.8299,77980.0
2025-01-02 14:00:00,43.69,43.8,43.64,43.77,45934.0,42.8201,42.9279,42.7711,42.8985,45934.0
2025-01-02 14:30:00,43.77,43.77,43.52,43.52,113566.0,42.8985,42.8985,42.6535,42.6535,113566.0
2025-01-02 15:00:00,43.54,43.75,43.53,43.66,115004.0,42.6731,42.8789,42.6633,42.7907,115004.0
2025-01-02 15:30:00,43.67,43.76,43.54,43.59,438340.0,42.8005,42.8887,42.6731,42.7221,438340.0
2025-01-03 09:30:00,43.7,43.81,42.97,43.09,120582.0,42.8299,42.9377,42.1145,42.2321,120582.0
2025-01-03 10:00:00,43.09,43.8,43.04,43.8,65099.0,42.2321,42.9279,42.1831,42.9279,65099.0
2025-01-03 10:30:00,43.78,43.81,43.63,43.79,62296.0,42.9083,42.9377,42.7613,42.9181,62296.0
2025-01-03 11:00:00,43.81,43.86,43.72,43.86,41342.0,42.9377,42.9867,42.8495,42.9867,41342.0
2025-01-03 11:30:00,43.84,43.91,43.8,43.86,47305.0,42.9671,43.0357,42.9279,42.9867,47305.0
2025-01-03 12:00:00,43.87,43.96,43.84,43.89,28842.0,42.9965,43.0847,42.9671,43.0161,28842.0
2025-01-03 12:30:00,43.9,44.0,43.87,43.94,23082.0,43.0259,43.1239,42.9965,43.0651,23082.0
2025-01-03 13:00:00,43.94,44.06,43.92,44.05,43990.0,43.0651,43.1828,43.0455,43.1729,43990.0
2025-01-03 13:30:00,44.05,44.07,43.96,44.02,110846.0,43.1729,43.1926,43.0847,43.1435,110846.0
2025-01-03 14:00:00,44.01,44.19,44.01,44.1,68890.0,43.1337,43.3102,43.1337,43.222,68890.0
2025-01-03 14:30:00,44.12,44.29,44.11,44.23,57611.0,43.2416,43.4082,43.2318,43.3494,57611.0
2025-01-03 15:00:00,44.22,44.36,44.18,44.34,59653.0,43.3396,43.4768,43.3004,43.4572,59653.0
2025-01-03 15:30:00,44.34,44.59,44.31,44.56,539515.0,43.4572,43.7022,43.4278,43.6728,539515.0
2025-01-06 09:30:00,44.94,45.08,44.72,44.85,255270.0,44.0452,44.1824,43.8296,43.957,255270.0
2025-01-06 10:00:00,44.84,44.96,44.61,44.83,120374.0,43.9472,44.0648,43.7218,43.9374,120374.0
2025-01-06 10:30:00,44.85,44.93,44.56,44.61,94779.0,43.957,44.0354,43.6728,43.7218,94779.0
2025-01-06 11:00:00,44.63,45.17,44.57,45.05,164384.0,43.7414,44.2706,43.6826,44.153,164384.0
2025-01-06 11:30:00,45.05,45.47,45.04,45.29,155242.0,44.153,44.5647,44.1432,44.3883,155242.0
2025-01-06 12:00:00,45.27,45.28,45.05,45.13,98701.0,44.3687,44.3785,44.153,44.2314,98701.0
2025-01-06 12:30:00,45.12,45.13,44.94,45.06,61782.0,44.2216,44.2314,44.0452,44.1628,61782.0
2025-01-06 13:00:00,45.05,45.05,44.89,44.97,198852.0,44.153,44.153,43.9962,44.0746,198852.0
2025-01-06 13:30:00,44.96,44.96,44.78,44.78,77424.0,44.0648,44.0648,43.8884,43.8884,77424.0
2025-01-06 14:00:00,44.77,44.86,44.66,44.76,73616.0,43.8786,43.9668,43.7708,43.8688,73616.0
2025-01-06 14:30:00,44.76,44.84,44.61,44.63,201836.0,43.8688,43.9472,43.7218,43.7414,201836.0
2025-01-06 15:00:00,44.63,44.84,44.57,44.83,352333.0,43.7414,43.9472,43.6826,43.9374,352333.0
2025-01-06 15:30:00,44.83,44.9,44.73,44.82,821791.0,43.9374,44.006,43.8394,43.9276,821791.0
2025-01-07 09:30:00,45.07,45.49,44.97,45.03,122468.0,44.1726,44.5843,44.0746,44.1334,122468.0
2025-01-07 10:00:00,44.98,45.05,44.3,44.98,158828.0,44.0844,44.153,43.418,44.0844,158828.0
2025-01-07 10:30:00,45.01,45.1,44.68,45.1,72429.0,44.1138,44.202,43.7904,44.202,72429.0
2025-01-07 11:00:00,45.11,45.27,44.94,45.07,74481.0,44.2118,44.3687,44.0452,44.1726,74481.0
2025-01-07 11:30:00,45.09,45.14,44.85,44.86,83460.0,44.1922,44.2412,43.957,43.9668,83460.0
2025-01-07 12:00:00,44.87,45.0,44.8,44.9,56888.0,43.9766,44.104,43.908,44.006,56888.0
2025-01-07 12:30:00,44.9,45.01,44.84,44.91,53449.0,44.006,44.1138,43.9472,44.0158,53449.0
2025-01-07 13:00:00,44.91,45.13,44.91,45.11,50509.0,44.0158,44.2314,44.0158,44.2118,50509.0
2025-01-07 13:30:00,45.11,45.13,44.99,45.05,57656.0,44.2118,44.2314,44.0942,44.153,57656.0
2025-01-07 14:00:00,45.04,45.05,44.88,44.99,87381.0,44.1432,44.153,43.9864,44.0942,87381.0
2025-01-07 14:30:00,45.0,45.07,44.93,44.95,63515.0,44.104,44.1726,44.0354,44.055,63515.0
2025-01-07 15:00:00,44.95,44.95,44.56,44.58,104257.0,44.055,44.055,43.6728,43.6924,104257.0
2025-01-07 15:30:00,44.58,44.79,44.53,44.71,391280.0,43.6924,43.8982,43.6434,43.8198,391280.0
2025-01-08 09:30:00,44.58,44.6,44.03,44.12,121720.0,43.6924,43.712,43.1533,43.2416,121720.0
2025-01-08 10:00:00,44.14,44.32,43.85,43.87,57448.0,43.2612,43.4376,42.9769,42.9965,57448.0
2025-01-08 10:30:00,43.84,44.28,43.84,44.27,56289.0,42.9671,43.3984,42.9671,43.3886,56289.0
2025-01-08 11:00:00,44.27,44.49,44.18,44.23,106761.0,43.3886,43.6042,43.3004,43.3494,106761.0
2025-01-08 11:30:00,44.23,44.5,44.23,44.38,57316.0,43.3494,43.614,43.3494,43.4964,57316.0
2025-01-08 12:00:00,44.4,44.41,44.25,44.33,28815.0,43.516,43.5258,43.369,43.4474,28815.0
2025-01-08 12:30:00,44.32,44.48,44.31,44.46,69817.0,43.4376,43.5944,43.4278,43.5748,69817.0
2025-01-08 13:00:00,44.46,44.74,44.43,44.67,53118.0,43.5748,43.8492,43.5454,43.7806,53118.0
2025-01-08 13:30:00,44.66,44.85,44.57,44.68,109296.0,43.7708,43.957,43.6826,43.7904,109296.0
2025-01-08 14:00:00,44.67,44.93,44.6,44.85,82262.0,43.7806,44.0354,43.712,43.957,82262.0
2025-01-08 14:30:00,44.85,44.85,44.68,44.73,92153.0,43.957,43.957,43.7904,43.8394,92153.0
2025-01-08 15:00:00,44.74,44.78,44.66,44.75,75261.0,43.8492,43.8884,43.7708,43.859,75261.0
2025-01-08 15:30:00,44.76,44.83,44.61,44.78,463898.0,43.8688,43.9374,43.7218,43.8884,463898.0
2025-01-10 09:30:00,43.9,44.11,43.62,43.64,184621.0,43.0259,43.2318,42.7515,42.7711,184621.0
2025-01-10 10:00:00,43.61,43.61,43.2,43.47,136203.0,42.7417,42.7417,42.3399,42.6045,136203.0
2025-01-10 10:30:00,43.44,43.61,43.3,43.42,104485.0,42.5751,42.7417,42.4379,42.5555,104485.0
2025-01-10 11:00:00,43.43,43.48,43.15,43.18,146124.0,42.5653,42.6143,42.2909,42.3203,146124.0
2025-01-10 11:30:00,43.17,43.33,43.15,43.16,60444.0,42.3105,42.4673,42.2909,42.3007,60444.0
2025-01-10 12:00:00,43.16,43.22,43.07,43.21,57663.0,42.3007,42.3595,42.2125,42.3497,57663.0
2025-01-10 12:30:00,43.21,43.31,43.17,43.29,76210.0,42.3497,42.4477,42.3105,42.4281,76210.0
2025-01-10 13:00:00,43.28,43.61,43.23,43.49,252769.0,42.4183,42.7417,42.3693,42.6241,252769.0
2025-01-10 13:30:00,43.48,43.57,43.38,43.57,131845.0,42.6143,42.7025,42.5163,42.7025,131845.0
2025-01-10 14:00:00,43.58,43.58,43.33,43.43,104548.0,42.7123,42.7123,42.4673,42.5653,104548.0
2025-01-10 14:30:00,43.43,43.52,43.38,43.48,107329.0,42.5653,42.6535,42.5163,42.6143,107329.0
2025-01-10 15:00:00,43.48,43.5,43.22,43.32,157723.0,42.6143,42.6339,42.3595,42.4575,157723.0
2025-01-10 15:30:00,43.31,43.44,43.26,43.29,579357.0,42.4477,42.5751,42.3987,42.4281,579357.0
2025-01-13 09:30:00,43.05,43.63,42.96,43.61,328046.0,42.1929,42.7613,42.1047,42.7417,328046.0
2025-01-13 10:00:00,43.61,43.61,43.28,43.34,275805.0,42.7417,42.7417,42.4183,42.4771,275805.0
2025-01-13 10:30:00,43.35,43.84,43.35,43.73,252789.0,42.4869,42.9671,42.4869,42.8593,252789.0
2025-01-13 11:00:00,43.73,43.81,43.51,43.53,299254.0,42.8593,42.9377,42.6437,42.6633,299254.0
2025-01-13 11:30:00,43.52,43.6,43.47,43.5,121140.0,42.6535,42.7319,42.6045,42.6339,121140.0
2025-01-13 12:00:00,43.5,43.7,43.45,43.67,117522.0,42.6339,42.8299,42.5849,42.8005,117522.0
2025-01-13 12:30:00,43.66,43.74,43.61,43.69,100443.0,42.7907,42.8691,42.7417,42.8201,100443.0
2025-01-13 13:00:00,43.68,43.75,43.61,43.74,76857.0,42.8103,42.8789,42.7417,42.8691,76857.0
2025-01-13 13:30:00,43.75,43.82,43.68,43.77,125581.0,42.8789,42.9475,42.8103,42.8985,125581.0
2025-01-13 14:00:00,43.76,43.8,43.69,43.8,95725.0,42.8887,42.9279,42.8201,42.9279,95725.0
2025-01-13 14:30:00,43.79,43.87,43.74,43.84,131213.0,42.9181,42.9965,42.8691,42.9671,131213.0
2025-01-13 15:00:00,43.83,43.98,43.79,43.9,263187.0,42.9573,43.1043,42.9181,43.0259,263187.0
2025-01-13 15:30:00,43.89,44.2,43.85,44.16,581470.0,43.0161,43.32,42.9769,43.2808,581470.0
2025-01-14 09:30:00,44.71,44.83,44.55,44.7,290517.0,43.8198,43.9374,43.663,43.81,290517.0
2025-01-14 10:00:00,44.7,45.0,44.7,44.96,139844.0,43.81,44.104,43.81,44.0648,139844.0
2025-01-14 10:30:00,44.97,45.41,44.96,45.38,338087.0,44.0746,44.5059,44.0648,44.4765,338087.0
2025-01-14 11:00:00,45.38,45.39,45.04,45.15,260970.0,44.4765,44.4863,44.1432,44.251,260970.0
2025-01-14 11:30:00,45.15,45.2,45.02,45.06,98116.0,44.251,44.3001,44.1236,44.1628,98116.0
2025-01-14 12:00:00,45.06,45.33,45.04,45.26,98860.0,44.1628,44.4275,44.1432,44.3589,98860.0
2025-01-14 12:30:00,45.25,45.56,45.17,45.52,120408.0,44.3491,44.6529,44.2706,44.6137,120408.0
2025-01-14 13:00:00,45.51,45.66,45.5,45.64,57210.0,44.6039,44.7509,44.5941,44.7313,57210.0
2025-01-14 13:30:00,45.63,45.84,45.57,45.7,132930.0,44.7215,44.9273,44.6627,44.7901,132930.0
2025-01-14 14:00:00,45.7,45.74,45.58,45.67,65236.0,44.7901,44.8293,44.6725,44.7607,65236.0
2025-01-14 14:30:00,45.67,45.71,45.47,45.49,132950.0,44.7607,44.7999,44.5647,44.5843,132950.0
2025-01-14 15:00:00,45.51,45.66,45.43,45.66,122997.0,44.6039,44.7509,44.5255,44.7509,122997.0
2025-01-14 15:30:00,45.67,45.73,45.54,45.7,536026.0,44.7607,44.8195,44.6333,44.7901,536026.0
2025-01-15 09:30:00,47.28,47.51,46.68,47.33,364797.0,46.3386,46.5641,45.7506,46.3876,364797.0
2025-01-15 10:00:00,47.34,47.37,46.96,46.97,154362.0,46.3974,46.4268,46.025,46.0348,154362.0
2025-01-15 10:30:00,46.97,47.07,46.65,46.77,96147.0,46.0348,46.1328,45.7212,45.8388,96147.0
2025-01-15 11:00:00,46.77,46.86,46.67,46.74,174607.0,45.8388,45.927,45.7408,45.8094,174607.0
2025-01-15 11:30:00,46.72,46.8,46.6,46.79,220999.0,45.7898,45.8682,45.6722,45.8584,220999.0
2025-01-15 12:00:00,46.79,46.81,46.58,46.62,157822.0,45.8584,45.878,45.6526,45.6918,157822.0
2025-01-15 12:30:00,46.63,46.73,46.54,46.57,110693.0,45.7016,45.7996,45.6134,45.6428,110693.0
2025-01-15 13:00:00,46.58,46.77,46.54,46.76,106955.0,45.6526,45.8388,45.6134,45.829,106955.0
2025-01-15 13:30:00,46.77,46.99,46.7,46.98,126590.0,45.8388,46.0544,45.7702,46.0446,126590.0
2025-01-15 14:00:00,46.97,46.97,46.86,46.93,100563.0,46.0348,46.0348,45.927,45.9956,100563.0
2025-01-15 14:30:00,46.93,46.97,46.87,46.9,89535.0,45.9956,46.0348,45.9368,45.9662,89535.0
2025-01-15 15:00:00,46.89,47.07,46.88,46.97,115347.0,45.9564,46.1328,45.9466,46.0348,115347.0
2025-01-15 15:30:00,46.97,47.11,46.86,47.08,521826.0,46.0348,46.172,45.927,46.1426,521826.0
2025-01-16 09:30:00,46.7,47.04,46.37,46.39,433359.0,45.7702,46.1034,45.4468,45.4664,433359.0
2025-01-16 10:00:00,46.4,46.58,46.08,46.1,301571.0,45.4762,45.6526,45.1625,45.1821,301571.0
2025-01-16 10:30:00,46.09,46.18,45.73,45.93,504842.0,45.1723,45.2605,44.8195,45.0155,504842.0
2025-01-16 11:00:00,45.95,46.1,45.71,46.02,201469.0,45.0351,45.1821,44.7999,45.1037,201469.0
2025-01-16 11:30:00,46.01,46.22,45.96,46.19,210094.0,45.0939,45.2997,45.0449,45.2703,210094.0
2025-01-16 12:00:00,46.19,46.21,46.04,46.09,159681.0,45.2703,45.2899,45.1233,45.1723,159681.0
2025-01-16 12:30:00,46.09,46.1,45.87,46.01,151191.0,45.1723,45.1821,44.9567,45.0939,151191.0
2025-01-16 13:00:00,46.0,46.13,45.91,46.0,182578.0,45.0841,45.2115,44.9959,45.0841,182578.0
2025-01-16 13:30:00,46.0,46.14,45.95,46.03,155165.0,45.0841,45.2213,45.0351,45.1135,155165.0
2025-01-16 14:00:00,46.02,46.07,45.95,46.05,140504.0,45.1037,45.1527,45.0351,45.1331,140504.0
2025-01-16 14:30:00,46.05,46.19,45.94,46.13,155966.0,45.1331,45.2703,45.0253,45.2115,155966.0
2025-01-16 15:00:00,46.12,46.38,46.11,46.37,188713.0,45.2017,45.4566,45.1919,45.4468,188713.0
2025-01-16 15:30:00,46.36,46.84,46.36,46.82,835568.0,45.437,45.9074,45.437,45.8878,835568.0
2025-01-17 09:30:00,46.29,48.28,45.9,48.01,1049389.0,45.3684,47.3187,44.9861,47.0541,1049389.0
2025-01-17 10:00:00,48.0,48.09,47.29,47.47,550540.0,47.0443,47.1325,46.3484,46.5249,550540.0
2025-01-17 10:30:00,47.48,47.54,47.07,47.09,241194.0,46.5347,46.5935,46.1328,46.1524,241194.0
2025-01-17 11:00:00,47.1,47.16,46.84,46.87,211856.0,46.1622,46.221,45.9074,45.9368,211856.0
2025-01-17 11:30:00,46.9,47.46,46.88,47.33,269362.0,45.9662,46.5151,45.9466,46.3876,269362.0
2025-01-17 12:00:00,47.33,47.48,47.18,47.41,149479.0,46.3876,46.5347,46.2406,46.4661,149479.0
2025-01-17 12:30:00,47.41,47.57,47.32,47.36,192267.0,46.4661,46.6229,46.3778,46.417,192267.0
2025-01-17 13:00:00,47.34,47.5,47.24,47.37,126728.0,46.3974,46.5543,46.2994,46.4268,126728.0
2025-01-17 13:30:00,47.36,47.54,47.35,47.5,161587.0,46.417,46.5935,46.4072,46.5543,161587.0
2025-01-17 14:00:00,47.5,47.65,47.38,47.58,128139.0,46.5543,46.7013,46.4366,46.6327,128139.0
2025-01-17 14:30:00,47.58,47.65,47.41,47.52,111808.0,46.6327,46.7013,46.4661,46.5739,111808.0
2025-01-17 15:00:00,47.49,47.52,47.32,47.5,111567.0,46.5445,46.5739,46.3778,46.5543,111567.0
2025-01-17 15:30:00,47.48,47.67,47.4,47.54,626955.0,46.5347,46.7209,46.4562,46.5935,626955.0
2025-01-21 09:30:00,48.1,48.47,47.82,48.46,315383.0,47.1423,47.5049,46.8679,47.4951,315383.0
2025-01-21 10:00:00,48.47,48.5,48.08,48.26,195660.0,47.5049,47.5343,47.1227,47.2991,195660.0
2025-01-21 10:30:00,48.26,48.54,48.21,48.4,169080.0,47.2991,47.5736,47.2501,47.4363,169080.0
2025-01-21 11:00:00,48.38,48.69,48.38,48.57,141601.0,47.4167,47.7206,47.4167,47.603,141601.0
2025-01-21 11:30:00,48.56,48.62,48.35,48.35,123374.0,47.5932,47.652,47.3873,47.3873,123374.0
2025-01-21 12:00:00,48.37,48.44,48.31,48.35,82818.0,47.4069,47.4755,47.3481,47.3873,82818.0
2025-01-21 12:30:00,48.36,48.4,48.16,48.23,90955.0,47.3971,47.4363,47.2011,47.2697,90955.0
2025-01-21 13:00:00,48.23,48.33,48.21,48.29,69541.0,47.2697,47.3677,47.2501,47.3285,69541.0
2025-01-21 13:30:00,48.28,48.35,48.21,48.3,84451.0,47.3187,47.3873,47.2501,47.3383,84451.0
2025-01-21 14:00:00,48.3,48.37,48.21,48.26,93629.0,47.3383,47.4069,47.2501,47.2991,93629.0
2025-01-21 14:30:00,48.25,48.29,48.12,48.16,95458.0,47.2893,47.3285,47.1619,47.2011,95458.0
2025-01-21 15:00:00,48.16,48.4,48.12,48.37,136287.0,47.2011,47.4363,47.1619,47.4069,136287.0
2025-01-21 15:30:00,48.37,48.55,48.28,48.33,558587.0,47.4069,47.5834,47.3187,47.3677,558587.0
2025-01-22 09:30:00,48.01,48.15,47.29,47.33,144499.0,47.0541,47.1913,46.3484,46.3876,144499.0
2025-01-22 10:00:00,47.31,47.43,47.08,47.35,120928.0,46.368,46.4857,46.1426,46.4072,120928.0
2025-01-22 10:30:00,47.35,47.35,46.97,47.16,92879.0,46.4072,46.4072,46.0348,46.221,92879.0
2025-01-22 11:00:00,47.19,47.22,47.01,47.12,91575.0,46.2504,46.2798,46.074,46.1818,91575.0
2025-01-22 11:30:00,47.12,47.26,47.08,47.08,92195.0,46.1818,46.319,46.1426,46.1426,92195.0
2025-01-22 12:00:00,47.07,47.19,46.97,47.09,81494.0,46.1328,46.2504,46.0348,46.1524,81494.0
2025-01-22 12:30:00,47.09,47.2,47.05,47.08,49767.0,46.1524,46.2602,46.1132,46.1426,49767.0
2025-01-22 13:00:00,47.08,47.23,47.0,47.17,106739.0,46.1426,46.2896,46.0642,46.2308,106739.0
2025-01-22 13:30:00,47.18,47.23,47.1,47.19,70924.0,46.2406,46.2896,46.1622,46.2504,70924.0
2025-01-22 14:00:00,47.2,47.27,47.12,47.2,104606.0,46.2602,46.3288,46.1818,46.2602,104606.0
2025-01-22 14:30:00,47.22,47.38,47.2,47.32,121782.0,46.2798,46.4366,46.2602,46.3778,121782.0
2025-01-22 15:00:00,47.31,47.34,47.21,47.21,147093.0,46.368,46.3974,46.27,46.27,147093.0
2025-01-22 15:30:00,47.21,47.24,47.01,47.02,627817.0,46.27,46.2994,46.074,46.0838,627817.0
2025-01-23 09:30:00,47.19,47.51,47.19,47.51,114795.0,46.2504,46.5641,46.2504,46.5641,114795.0
2025-01-23 10:00:00,47.5,47.65,47.23,47.58,290204.0,46.5543,46.7013,46.2896,46.6327,290204.0
2025-01-23 10:30:00,47.56,47.74,47.45,47.58,212368.0,46.6131,46.7895,46.5053,46.6327,212368.0
2025-01-23 11:00:00,47.58,47.81,47.55,47.57,157257.0,46.6327,46.8581,46.6033,46.6229,157257.0
2025-01-23 11:30:00,47.59,47.62,47.39,47.39,171996.0,46.6425,46.6719,46.4464,46.4464,171996.0
2025-01-23 12:00:00,47.38,47.61,47.34,47.47,83952.0,46.4366,46.6621,46.3974,46.5249,83952.0
2025-01-23 12:30:00,47.49,47.55,47.39,47.53,116658.0,46.5445,46.6033,46.4464,46.5837,116658.0
2025-01-23 13:00:00,47.53,47.73,47.52,47.67,124522.0,46.5837,46.7797,46.5739,46.7209,124522.0
2025-01-23 13:30:00,47.66,47.67,47.43,47.53,101798.0,46.7111,46.7209,46.4857,46.5837,101798.0
2025-01-23 14:00:00,47.52,47.58,47.49,47.56,67957.0,46.5739,46.6327,46.5445,46.6131,67957.0
2025-01-23 14:30:00,47.55,47.57,47.44,47.45,81040.0,46.6033,46.6229,46.4955,46.5053,81040.0
2025-01-23 15:00:00,47.46,47.48,47.38,47.39,127698.0,46.5151,46.5347,46.4366,46.4464,127698.0
2025-01-23 15:30:00,47.38,47.39,47.18,47.35,533852.0,46.4366,46.4464,46.2406,46.4072,533852.0
2025-01-24 09:30:00,47.01,47.45,47.01,47.29,63052.0,46.074,46.5053,46.074,46.3484,63052.0
2025-01-24 10:00:00,47.33,47.8,47.19,47.69,96825.0,46.3876,46.8483,46.2504,46.7405,96825.0
2025-01-24 10:30:00,47.69,47.78,47.49,47.78,94744.0,46.7405,46.8287,46.5445,46.8287,94744.0
2025-01-24 11:00:00,47.78,47.86,47.66,47.79,50862.0,46.8287,46.9071,46.7111,46.8385,50862.0
2025-01-24 11:30:00,47.79,47.88,47.71,47.85,74133.0,46.8385,46.9267,46.7601,46.8973,74133.0
2025-01-24 12:00:00,47.85,48.01,47.84,47.9,74221.0,46.8973,47.0541,46.8875,46.9463,74221.0
2025-01-24 12:30:00,47.9,47.96,47.74,47.77,104535.0,46.9463,47.0051,46.7895,46.8189,104535.0
2025-01-24 13:00:00,47.77,47.81,47.71,47.74,73264.0,46.8189,46.8581,46.7601,46.7895,73264.0
2025-01-24 13:30:00,47.73,47.79,47.71,47.74,77375.0,46.7797,46.8385,46.7601,46.7895,77375.0
2025-01-24 14:00:00,47.74,47.77,47.59,47.61,157486.0,46.7895,46.8189,46.6425,46.6621,157486.0
2025-01-24 14:30:00,47.61,47.67,47.53,47.54,51333.0,46.6621,46.7209,46.5837,46.5935,51333.0
2025-01-24 15:00:00,47.55,47.57,47.35,47.36,78980.0,46.6033,46.6229,46.4072,46.417,78980.0
2025-01-24 15:30:00,47.37,47.52,47.35,47.45,286686.0,46.4268,46.5739,46.4072,46.5053,286686.0
2025-01-27 09:30:00,47.45,47.94,47.36,47.92,191586.0,46.5053,46.9855,46.417,46.9659,191586.0
2025-01-27 10:00:00,47.92,48.04,47.64,47.66,113884.0,46.9659,47.0835,46.6915,46.7111,113884.0
2025-01-27 10:30:00,47.64,47.68,47.37,47.48,106523.0,46.6915,46.7307,46.4268,46.5347,106523.0
2025-01-27 11:00:00,47.47,47.54,47.32,47.48,65025.0,46.5249,46.5935,46.3778,46.5347,65025.0
2025-01-27 11:30:00,47.47,47.54,47.35,47.47,88728.0,46.5249,46.5935,46.4072,46.5249,88728.0
2025-01-27 12:00:00,47.48,47.54,47.25,47.28,81040.0,46.5347,46.5935,46.3092,46.3386,81040.0
2025-01-27 12:30:00,47.28,47.3,47.08,47.09,87622.0,46.3386,46.3582,46.1426,46.1524,87622.0
2025-01-27 13:00:00,47.09,47.21,47.07,47.16,90145.0,46.1524,46.27,46.1328,46.221,90145.0
2025-01-27 13:30:00,47.16,47.23,47.08,47.18,79377.0,46.221,46.2896,46.1426,46.2406,79377.0
2025-01-27 14:00:00,47.19,47.42,47.12,47.39,63799.0,46.2504,46.4759,46.1818,46.4464,63799.0
2025-01-27 14:30:00,47.38,47.53,47.32,47.32,87631.0,46.4366,46.5837,46.3778,46.3778,87631.0
2025-01-27 15:00:00,47.34,47.46,47.27,47.37,90748.0,46.3974,46.5151,46.3288,46.4268,90748.0
2025-01-27 15:30:00,47.37,47.61,47.31,47.55,413281.0,46.4268,46.6621,46.368,46.6033,413281.0
2025-01-28 09:30:00,47.41,47.69,47.04,47.09,156338.0,46.4661,46.7405,46.1034,46.1524,156338.0
2025-01-28 10:00:00,47.09,47.13,46.84,46.93,171066.0,46.1524,46.1916,45.9074,45.9956,171066.0
2025-01-28 10:30:00,46.92,47.05,46.87,46.95,180570.0,45.9858,46.1132,45.9368,46.0152,180570.0
2025-01-28 11:00:00,46.95,47.17,46.8,46.83,103488.0,46.0152,46.2308,45.8682,45.8976,103488.0
2025-01-28 11:30:00,46.83,46.84,46.55,46.56,71542.0,45.8976,45.9074,45.6232,45.633,71542.0
2025-01-28 12:00:00,46.55,46.81,46.55,46.79,73902.0,45.6232,45.878,45.6232,45.8584,73902.0
2025-01-28 12:30:00,46.79,47.01,46.74,46.96,182000.0,45.8584,46.074,45.8094,46.025,182000.0
2025-01-28 13:00:00,46.97,47.03,46.88,46.94,122374.0,46.0348,46.0936,45.9466,46.0054,122374.0
2025-01-28 13:30:00,46.93,47.01,46.84,46.89,58653.0,45.9956,46.074,45.9074,45.9564,58653.0
2025-01-28 14:00:00,46.89,46.95,46.86,46.9,50627.0,45.9564,46.0152,45.927,45.9662,50627.0
2025-01-28 14:30:00,46.9,47.03,46.89,47.01,97443.0,45.9662,46.0936,45.9564,46.074,97443.0
2025-01-28 15:00:00,47.02,47.24,47.02,47.22,193620.0,46.0838,46.2994,46.0838,46.2798,193620.0
2025-01-28 15:30:00,47.22,47.49,47.2,47.32,592713.0,46.2798,46.5445,46.2602,46.3778,592713.0
2025-01-29 09:30:00,47.24,48.37,47.24,48.36,168890.0,46.2994,47.4069,46.2994,47.3971,168890.0
2025-01-29 10:00:00,48.36,48.45,47.99,48.11,209221.0,47.3971,47.4853,47.0345,47.1521,209221.0
2025-01-29 10:30:00,48.13,48.26,47.87,47.89,127318.0,47.1717,47.2991,46.9169,46.9365,127318.0
2025-01-29 11:00:00,47.89,47.93,47.73,47.79,165466.0,46.9365,46.9757,46.7797,46.8385,165466.0
2025-01-29 11:30:00,47.78,48.03,47.78,47.91,88703.0,46.8287,47.0737,46.8287,46.9561,88703.0
2025-01-29 12:00:00,47.91,47.97,47.78,47.79,84215.0,46.9561,47.0149,46.8287,46.8385,84215.0
2025-01-29 12:30:00,47.81,47.95,47.79,47.93,86346.0,46.8581,46.9953,46.8385,46.9757,86346.0
2025-01-29 13:00:00,47.94,47.95,47.7,47.88,95509.0,46.9855,46.9953,46.7503,46.9267,95509.0
2025-01-29 13:30:00,47.89,47.91,47.64,47.78,147486.0,46.9365,46.9561,46.6915,46.8287,147486.0
2025-01-29 14:00:00,47.78,47.79,47.34,47.53,137895.0,46.8287,46.8385,46.3974,46.5837,137895.0
2025-01-29 14:30:00,47.53,47.96,47.5,47.66,248976.0,46.5837,47.0051,46.5543,46.7111,248976.0
2025-01-29 15:00:00,47.64,47.72,47.43,47.63,158632.0,46.6915,46.7699,46.4857,46.6817,158632.0
2025-01-29 15:30:00,47.64,47.82,47.59,47.62,429004.0,46.6915,46.8679,46.6425,46.6719,429004.0
2025-01-30 09:30:00,48.11,48.45,48.04,48.44,240918.0,47.1521,47.4853,47.0835,47.4755,240918.0
2025-01-30 10:00:00,48.45,48.64,48.29,48.31,252581.0,47.4853,47.6716,47.3285,47.3481,252581.0
2025-01-30 10:30:00,48.32,48.58,48.29,48.35,157971.0,47.3579,47.6128,47.3285,47.3873,157971.0
2025-01-30 11:00:00,48.34,48.57,48.32,48.54,115224.0,47.3775,47.603,47.3579,47.5736,115224.0
2025-01-30 11:30:00,48.54,48.67,48.47,48.64,121036.0,47.5736,47.701,47.5049,47.6716,121036.0
2025-01-30 12:00:00,48.65,48.69,48.49,48.5,122685.0,47.6814,47.7206,47.5245,47.5343,122685.0
2025-01-30 12:30:00,48.51,48.58,48.48,48.54,80766.0,47.5441,47.6128,47.5147,47.5736,80766.0
2025-01-30 13:00:00,48.55,48.69,48.54,48.67,80295.0,47.5834,47.7206,47.5736,47.701,80295.0
2025-01-30 13:30:00,48.68,48.78,48.67,48.76,103050.0,47.7108,47.8088,47.701,47.7892,103050.0
2025-01-30 14:00:00,48.76,48.88,48.73,48.85,129594.0,47.7892,47.9068,47.7598,47.8774,129594.0
2025-01-30 14:30:00,48.86,48.87,48.75,48.78,107321.0,47.8872,47.897,47.7794,47.8088,107321.0
2025-01-30 15:00:00,48.78,48.82,48.71,48.72,163293.0,47.8088,47.848,47.7402,47.75,163293.0
2025-01-30 15:30:00,48.71,48.71,47.94,48.37,700204.0,47.7402,47.7402,46.9855,47.4069,700204.0
2025-01-31 09:30:00,47.78,48.26,47.6,47.91,183864.0,47.2421,47.7167,47.0642,47.3707,183864.0
2025-01-31 10:00:00,47.91,47.92,47.58,47.9,162825.0,47.3707,47.3806,47.0444,47.3608,162825.0
2025-01-31 10:30:00,47.91,47.91,47.5,47.55,92589.0,47.3707,47.3707,46.9653,47.0147,92589.0
2025-01-31 11:00:00,47.56,47.81,47.48,47.69,117575.0,47.0246,47.2718,46.9455,47.1532,117575.0
2025-01-31 11:30:00,47.69,47.85,47.68,47.8,77299.0,47.1532,47.3114,47.1433,47.2619,77299.0
2025-01-31 12:00:00,47.8,47.94,47.72,47.9,71124.0,47.2619,47.4003,47.1828,47.3608,71124.0
2025-01-31 12:30:00,47.92,47.96,47.82,47.83,93341.0,47.3806,47.4201,47.2817,47.2916,93341.0
2025-01-31 13:00:00,47.83,47.97,47.58,47.6,115267.0,47.2916,47.43,47.0444,47.0642,115267.0
2025-01-31 13:30:00,47.59,47.72,47.32,47.55,110431.0,47.0543,47.1828,46.7873,47.0147,110431.0
2025-01-31 14:00:00,47.54,47.63,47.36,47.59,145833.0,47.0048,47.0938,46.8269,47.0543,145833.0
2025-01-31 14:30:00,47.59,47.67,47.32,47.44,140912.0,47.0543,47.1334,46.7873,46.906,140912.0
2025-01-31 15:00:00,47.44,47.44,47.16,47.29,328600.0,46.906,46.906,46.6291,46.7577,328600.0
2025-01-31 15:30:00,47.29,47.57,47.22,47.55,704638.0,46.7577,47.0345,46.6884,47.0147,704638.0
2025-02-03 09:30:00,46.14,46.3,45.53,45.8,334142.0,45.6206,45.7788,45.0175,45.2844,334142.0
2025-02-03 10:00:00,45.78,46.77,45.7,46.74,256022.0,45.2647,46.2435,45.1856,46.2138,256022.0
2025-02-03 10:30:00,46.74,46.99,46.67,46.83,130721.0,46.2138,46.461,46.1446,46.3028,130721.0
2025-02-03 11:00:00,46.83,46.92,46.51,46.75,96067.0,46.3028,46.3918,45.9864,46.2237,96067.0
2025-02-03 11:30:00,46.75,46.82,46.49,46.5,76122.0,46.2237,46.2929,45.9667,45.9765,76122.0
2025-02-03 12:00:00,46.5,46.56,46.36,46.42,84583.0,45.9765,46.0359,45.8381,45.8974,84583.0
2025-02-03 12:30:00,46.42,46.49,46.26,46.38,74233.0,45.8974,45.9667,45.7392,45.8579,74233.0
2025-02-03 13:00:00,46.37,46.5,46.22,46.47,55306.0,45.848,45.9765,45.6997,45.9469,55306.0
2025-02-03 13:30:00,46.48,46.58,46.44,46.5,52799.0,45.9568,46.0556,45.9172,45.9765,52799.0
2025-02-03 14:00:00,46.49,46.6,46.46,46.46,72520.0,45.9667,46.0754,45.937,45.937,72520.0
2025-02-03 14:30:00,46.46,46.61,46.44,46.57,96345.0,45.937,46.0853,45.9172,46.0458,96345.0
2025-02-03 15:00:00,46.56,46.62,46.49,46.5,94494.0,46.0359,46.0952,45.9667,45.9765,94494.0
2025-02-03 15:30:00,46.51,46.71,46.32,46.37,415945.0,45.9864,46.1842,45.7986,45.848,415945.0
2025-02-04 09:30:00,46.6,46.76,46.5,46.71,76888.0,46.0754,46.2336,45.9765,46.1842,76888.0
2025-02-04 10:00:00,46.71,47.09,46.7,47.06,122969.0,46.1842,46.5599,46.1743,46.5302,122969.0
2025-02-04 10:30:00,47.05,47.15,46.86,46.89,120393.0,46.5204,46.6192,46.3325,46.3622,120393.0
2025-02-04 11:00:00,46.91,47.26,46.91,47.2,113613.0,46.3819,46.728,46.3819,46.6687,113613.0
2025-02-04 11:30:00,47.2,47.21,47.07,47.12,47954.0,46.6687,46.6786,46.5401,46.5896,47954.0
2025-02-04 12:00:00,47.14,47.16,46.94,46.97,51710.0,46.6093,46.6291,46.4116,46.4413,51710.0
2025-02-04 12:30:00,46.97,47.15,46.96,47.11,76158.0,46.4413,46.6192,46.4314,46.5797,76158.0
2025-02-04 13:00:00,47.11,47.15,47.04,47.05,82418.0,46.5797,46.6192,46.5105,46.5204,82418.0
2025-02-04 13:30:00,47.05,47.13,47.0,47.02,77608.0,46.5204,46.5995,46.4709,46.4907,77608.0
2025-02-04 14:00:00,47.05,47.37,47.03,47.32,97123.0,46.5204,46.8368,46.5006,46.7873,97123.0
2025-02-04 14:30:00,47.32,47.43,47.18,47.24,115899.0,46.7873,46.8961,46.6489,46.7082,115899.0
2025-02-04 15:00:00,47.2,47.29,47.1,47.1,85962.0,46.6687,46.7577,46.5698,46.5698,85962.0
2025-02-04 15:30:00,47.11,47.16,47.0,47.05,422672.0,46.5797,46.6291,46.4709,46.5204,422672.0
2025-02-05 09:30:00,47.46,47.46,46.98,47.04,62347.0,46.9257,46.9257,46.4511,46.5105,62347.0
2025-02-05 10:00:00,47.05,47.32,46.88,47.24,82847.0,46.5204,46.7873,46.3523,46.7082,82847.0
2025-02-05 10:30:00,47.24,47.29,47.01,47.03,67642.0,46.7082,46.7577,46.4808,46.5006,67642.0
2025-02-05 11:00:00,47.02,47.11,46.98,47.07,56509.0,46.4907,46.5797,46.4511,46.5401,56509.0
2025-02-05 11:30:00,47.07,47.12,46.89,46.94,79312.0,46.5401,46.5896,46.3622,46.4116,79312.0
2025-02-05 12:00:00,46.94,47.04,46.83,46.89,58722.0,46.4116,46.5105,46.3028,46.3622,58722.0
2025-02-05 12:30:00,46.9,47.03,46.89,47.0,80907.0,46.372,46.5006,46.3622,46.4709,80907.0
2025-02-05 13:00:00,47.01,47.15,46.95,47.12,59902.0,46.4808,46.6192,46.4215,46.5896,59902.0
2025-02-05 13:30:00,47.13,47.22,47.11,47.15,55412.0,46.5995,46.6884,46.5797,46.6192,55412.0
2025-02-05 14:00:00,47.16,47.21,47.11,47.18,53246.0,46.6291,46.6786,46.5797,46.6489,53246.0
2025-02-05 14:30:00,47.18,47.27,47.13,47.27,93419.0,46.6489,46.7379,46.5995,46.7379,93419.0
2025-02-05 15:00:00,47.28,47.54,47.28,47.53,182268.0,46.7478,47.0048,46.7478,46.995,182268.0
2025-02-05 15:30:00,47.52,47.71,47.49,47.66,538920.0,46.9851,47.1729,46.9554,47.1235,538920.0
2025-02-06 09:30:00,48.02,48.12,47.62,47.69,97882.0,47.4794,47.5783,47.0839,47.1532,97882.0
2025-02-06 10:00:00,47.7,47.83,47.55,47.71,193481.0,47.163,47.2916,47.0147,47.1729,193481.0
2025-02-06 10:30:00,47.71,47.97,47.64,47.93,246701.0,47.1729,47.43,47.1037,47.3905,246701.0
2025-02-06 11:00:00,47.9,48.1,47.88,48.08,101827.0,47.3608,47.5585,47.341,47.5388,101827.0
2025-02-06 11:30:00,48.08,48.14,47.91,48.01,77826.0,47.5388,47.5981,47.3707,47.4695,77826.0
2025-02-06 12:00:00,48.0,48.11,47.99,48.11,86151.0,47.4597,47.5684,47.4498,47.5684,86151.0
2025-02-06 12:30:00,48.1,48.15,47.97,48.02,69876.0,47.5585,47.608,47.43,47.4794,69876.0
2025-02-06 13:00:00,48.02,48.07,47.97,47.98,67284.0,47.4794,47.5289,47.43,47.4399,67284.0
2025-02-06 13:30:00,47.99,48.04,47.9,47.93,41271.0,47.4498,47.4992,47.3608,47.3905,41271.0
2025-02-06 14:00:00,47.92,48.02,47.9,47.94,73258.0,47.3806,47.4794,47.3608,47.4003,73258.0
2025-02-06 14:30:00,47.94,48.03,47.77,48.0,72297.0,47.4003,47.4893,47.2323,47.4597,72297.0
2025-02-06 15:00:00,48.01,48.22,48.0,48.21,174334.0,47.4695,47.6772,47.4597,47.6673,174334.0
2025-02-06 15:30:00,48.21,48.37,48.2,48.33,556432.0,47.6673,47.8255,47.6574,47.7859,556432.0
2025-02-07 09:30:00,48.35,48.42,48.0,48.34,115538.0,47.8057,47.8749,47.4597,47.7958,115538.0
2025-02-07 10:00:00,48.3,48.3,47.89,48.1,63467.0,47.7563,47.7563,47.3509,47.5585,63467.0
2025-02-07 10:30:00,48.09,48.16,47.49,47.67,74512.0,47.5486,47.6179,46.9554,47.1334,74512.0
2025-02-07 11:00:00,47.65,47.95,47.41,47.75,68711.0,47.1136,47.4102,46.8763,47.2125,68711.0
2025-02-07 11:30:00,47.76,47.89,47.74,47.75,59405.0,47.2224,47.3509,47.2026,47.2125,59405.0
2025-02-07 12:00:00,47.72,47.95,47.63,47.76,131437.0,47.1828,47.4102,47.0938,47.2224,131437.0
2025-02-07 12:30:00,47.75,47.87,47.75,47.85,37660.0,47.2125,47.3311,47.2125,47.3114,37660.0
2025-02-07 13:00:00,47.85,47.97,47.84,47.87,38778.0,47.3114,47.43,47.3015,47.3311,38778.0
2025-02-07 13:30:00,47.88,47.92,47.74,47.74,48501.0,47.341,47.3806,47.2026,47.2026,48501.0
2025-02-07 14:00:00,47.74,47.93,47.74,47.87,52998.0,47.2026,47.3905,47.2026,47.3311,52998.0
2025-02-07 14:30:00,47.86,47.92,47.84,47.9,62508.0,47.3212,47.3806,47.3015,47.3608,62508.0
2025-02-07 15:00:00,47.89,48.01,47.86,47.97,101748.0,47.3509,47.4695,47.3212,47.43,101748.0
2025-02-07 15:30:00,47.98,48.09,47.91,47.92,307545.0,47.4399,47.5486,47.3707,47.3806,307545.0
2025-02-10 09:30:00,47.91,48.1,47.36,47.77,131850.0,47.3707,47.5585,46.8269,47.2323,131850.0
2025-02-10 10:00:00,47.75,47.77,47.34,47.47,69543.0,47.2125,47.2323,46.8071,46.9356,69543.0
2025-02-10 10:30:00,47.48,47.6,47.4,47.55,124726.0,46.9455,47.0642,46.8664,47.0147,124726.0
2025-02-10 11:00:00,47.56,47.57,47.3,47.53,99810.0,47.0246,47.0345,46.7675,46.995,99810.0
2025-02-10 11:30:00,47.54,47.54,47.3,47.32,47519.0,47.0048,47.0048,46.7675,46.7873,47519.0
2025-02-10 12:00:00,47.31,47.32,47.16,47.28,98525.0,46.7774,46.7873,46.6291,46.7478,98525.0
2025-02-10 12:30:00,47.29,47.46,47.28,47.45,62371.0,46.7577,46.9257,46.7478,46.9159,62371.0
2025-02-10 13:00:00,47.45,47.58,47.4,47.42,86591.0,46.9159,47.0444,46.8664,46.8862,86591.0
2025-02-10 13:30:00,47.43,47.61,47.43,47.57,41983.0,46.8961,47.0741,46.8961,47.0345,41983.0
2025-02-10 14:00:00,47.55,47.6,47.53,47.55,59811.0,47.0147,47.0642,46.995,47.0147,59811.0
2025-02-10 14:30:00,47.56,47.59,47.48,47.52,67994.0,47.0246,47.0543,46.9455,46.9851,67994.0
2025-02-10 15:00:00,47.52,47.62,47.49,47.53,98715.0,46.9851,47.0839,46.9554,46.995,98715.0
2025-02-10 15:30:00,47.54,47.66,47.34,47.35,397726.0,47.0048,47.1235,46.8071,46.817,397726.0
2025-02-11 09:30:00,47.12,47.45,46.95,47.45,167616.0,46.5896,46.9159,46.4215,46.9159,167616.0
2025-02-11 10:00:00,47.45,47.48,47.15,47.24,85021.0,46.9159,46.9455,46.6192,46.7082,85021.0
2025-02-11 10:30:00,47.24,47.39,47.22,47.37,54494.0,46.7082,46.8565,46.6884,46.8368,54494.0
2025-02-11 11:00:00,47.37,47.57,47.37,47.41,59013.0,46.8368,47.0345,46.8368,46.8763,59013.0
2025-02-11 11:30:00,47.42,47.61,47.42,47.57,46430.0,46.8862,47.0741,46.8862,47.0345,46430.0
2025-02-11 12:00:00,47.57,47.69,47.5,47.67,70895.0,47.0345,47.1532,46.9653,47.1334,70895.0
2025-02-11 12:30:00,47.67,47.68,46.42,47.14,420008.0,47.1334,47.1433,45.8974,46.6093,420008.0
2025-02-11 13:00:00,47.14,47.41,46.97,47.15,254690.0,46.6093,46.8763,46.4413,46.6192,254690.0
2025-02-11 13:30:00,47.15,47.28,47.14,47.23,109191.0,46.6192,46.7478,46.6093,46.6983,109191.0
2025-02-11 14:00:00,47.23,47.25,47.01,47.02,139354.0,46.6983,46.7181,46.4808,46.4907,139354.0
2025-02-11 14:30:00,47.02,47.24,47.02,47.18,176781.0,46.4907,46.7082,46.4907,46.6489,176781.0
2025-02-11 15:00:00,47.18,47.19,46.88,46.97,251543.0,46.6489,46.6588,46.3523,46.4413,251543.0
2025-02-11 15:30:00,46.96,47.23,46.95,47.16,939522.0,46.4314,46.6983,46.4215,46.6291,939522.0
2025-02-12 09:30:00,46.56,46.68,46.14,46.48,147634.0,46.0359,46.1545,45.6206,45.9568,147634.0
2025-02-12 10:00:00,46.47,46.58,46.26,46.3,107585.0,45.9469,46.0556,45.7392,45.7788,107585.0
2025-02-12 10:30:00,46.3,46.53,46.18,46.39,104243.0,45.7788,46.0062,45.6602,45.8678,104243.0
2025-02-12 11:00:00,46.37,46.37,45.95,46.04,146945.0,45.848,45.848,45.4327,45.5217,146945.0
2025-02-12 11:30:00,46.05,46.08,45.92,46.04,120572.0,45.5316,45.5613,45.4031,45.5217,120572.0
2025-02-12 12:00:00,46.02,46.29,45.91,46.24,136841.0,45.502,45.7689,45.3932,45.7195,136841.0
2025-02-12 12:30:00,46.24,46.29,46.1,46.23,87575.0,45.7195,45.7689,45.5811,45.7096,87575.0
2025-02-12 13:00:00,46.24,46.26,46.02,46.03,89953.0,45.7195,45.7392,45.502,45.5118,89953.0
2025-02-12 13:30:00,46.02,46.25,46.01,46.07,74339.0,45.502,45.7294,45.4921,45.5514,74339.0
2025-02-12 14:00:00,46.08,46.13,45.93,46.08,115835.0,45.5613,45.6107,45.413,45.5613,115835.0
2025-02-12 14:30:00,46.09,46.28,46.08,46.18,66410.0,45.5712,45.759,45.5613,45.6602,66410.0
2025-02-12 15:00:00,46.19,46.39,46.16,46.16,110840.0,45.67,45.8678,45.6404,45.6404,110840.0
2025-02-12 15:30:00,46.17,46.25,46.01,46.14,466660.0,45.6503,45.7294,45.4921,45.6206,466660.0
2025-02-13 09:30:00,46.21,46.34,45.96,46.05,177144.0,45.6898,45.8183,45.4426,45.5316,177144.0
2025-02-13 10:00:00,46.04,46.14,45.87,45.88,78502.0,45.5217,45.6206,45.3536,45.3635,78502.0
2025-02-13 10:30:00,45.88,45.9,45.55,45.7,129742.0,45.3635,45.3833,45.0372,45.1856,129742.0
2025-02-13 11:00:00,45.69,45.87,45.67,45.78,134779.0,45.1757,45.3536,45.1559,45.2647,134779.0
2025-02-13 11:30:00,45.79,45.92,45.77,45.83,54273.0,45.2745,45.4031,45.2548,45.3141,54273.0
2025-02-13 12:00:00,45.83,45.99,45.81,45.86,88186.0,45.3141,45.4723,45.2943,45.3438,88186.0
2025-02-13 12:30:00,45.85,45.87,45.74,45.76,39198.0,45.3339,45.3536,45.2251,45.2449,39198.0
2025-02-13 13:00:00,45.75,45.85,45.72,45.79,43834.0,45.235,45.3339,45.2053,45.2745,43834.0
2025-02-13 13:30:00,45.8,45.89,45.69,45.86,113150.0,45.2844,45.3734,45.1757,45.3438,113150.0
2025-02-13 14:00:00,45.84,46.02,45.77,45.92,87649.0,45.324,45.502,45.2548,45.4031,87649.0
2025-02-13 14:30:00,45.91,46.01,45.88,45.95,101515.0,45.3932,45.4921,45.3635,45.4327,101515.0
2025-02-13 15:00:00,45.96,46.07,45.94,46.01,137186.0,45.4426,45.5514,45.4229,45.4921,137186.0
2025-02-13 15:30:00,46.0,46.09,45.95,46.06,420294.0,45.4822,45.5712,45.4327,45.5415,420294.0
2025-02-14 09:30:00,46.18,46.82,46.16,46.73,229247.0,45.6602,46.2929,45.6404,46.204,229247.0
2025-02-14 10:00:00,46.76,46.81,46.29,46.3,119597.0,46.2336,46.2831,45.7689,45.7788,119597.0
2025-02-14 10:30:00,46.32,46.47,46.3,46.38,77419.0,45.7986,45.9469,45.7788,45.8579,77419.0
2025-02-14 11:00:00,46.38,46.45,46.36,46.39,81695.0,45.8579,45.9271,45.8381,45.8678,81695.0
2025-02-14 11:30:00,46.39,46.44,46.32,46.38,54093.0,45.8678,45.9172,45.7986,45.8579,54093.0
2025-02-14 12:00:00,46.37,46.44,46.36,46.38,29025.0,45.848,45.9172,45.8381,45.8579,29025.0
2025-02-14 12:30:00,46.38,46.41,46.31,46.38,39398.0,45.8579,45.8876,45.7887,45.8579,39398.0
2025-02-14 13:00:00,46.37,46.45,46.34,46.38,39057.0,45.848,45.9271,45.8183,45.8579,39057.0
2025-02-14 13:30:00,46.38,46.51,46.38,46.48,44881.0,45.8579,45.9864,45.8579,45.9568,44881.0
2025-02-14 14:00:00,46.49,46.5,46.38,46.41,40071.0,45.9667,45.9765,45.8579,45.8876,40071.0
2025-02-14 14:30:00,46.43,46.48,46.4,46.44,115787.0,45.9073,45.9568,45.8777,45.9172,115787.0
2025-02-14 15:00:00,46.45,46.51,46.37,46.39,70046.0,45.9271,45.9864,45.848,45.8678,70046.0
2025-02-14 15:30:00,46.4,46.47,46.32,46.34,398722.0,45.8777,45.9469,45.7986,45.8183,398722.0
2025-02-18 09:30:00,46.54,46.66,46.35,46.55,185053.0,46.0161,46.1347,45.8282,46.026,185053.0
2025-02-18 10:00:00,46.57,46.79,46.51,46.73,175003.0,46.0458,46.2633,45.9864,46.204,175003.0
2025-02-18 10:30:00,46.74,46.88,46.69,46.72,82333.0,46.2138,46.3523,46.1644,46.1941,82333.0
2025-02-18 11:00:00,46.72,46.73,46.54,46.55,76281.0,46.1941,46.204,46.0161,46.026,76281.0
2025-02-18 11:30:00,46.54,46.65,46.48,46.61,47675.0,46.0161,46.1249,45.9568,46.0853,47675.0
2025-02-18 12:00:00,46.62,46.81,46.62,46.79,111293.0,46.0952,46.2831,46.0952,46.2633,111293.0
2025-02-18 12:30:00,46.79,46.89,46.75,46.84,43577.0,46.2633,46.3622,46.2237,46.3127,43577.0
2025-02-18 13:00:00,46.84,46.96,46.84,46.94,40989.0,46.3127,46.4314,46.3127,46.4116,40989.0
2025-02-18 13:30:00,46.93,47.06,46.91,46.92,87662.0,46.4017,46.5302,46.3819,46.3918,87662.0
2025-02-18 14:00:00,46.91,46.95,46.79,46.87,78812.0,46.3819,46.4215,46.2633,46.3424,78812.0
2025-02-18 14:30:00,46.89,46.93,46.83,46.89,108136.0,46.3622,46.4017,46.3028,46.3622,108136.0
2025-02-18 15:00:00,46.9,46.96,46.85,46.87,112511.0,46.372,46.4314,46.3226,46.3424,112511.0
2025-02-18 15:30:00,46.86,46.89,46.66,46.8,420266.0,46.3325,46.3622,46.1347,46.2732,420266.0
2025-02-19 09:30:00,46.24,46.74,46.24,46.68,107761.0,45.7195,46.2138,45.7195,46.1545,107761.0
2025-02-19 10:00:00,46.68,47.01,46.66,46.98,177781.0,46.1545,46.4808,46.1347,46.4511,177781.0
2025-02-19 10:30:00,46.98,47.08,46.7,46.78,156594.0,46.4511,46.55,46.1743,46.2534,156594.0
2025-02-19 11:00:00,46.79,46.91,46.73,46.91,88144.0,46.2633,46.3819,46.204,46.3819,88144.0
2025-02-19 11:30:00,46.91,47.0,46.88,46.97,83254.0,46.3819,46.4709,46.3523,46.4413,83254.0
2025-02-19 12:00:00,46.97,46.98,46.79,46.8,47834.0,46.4413,46.4511,46.2633,46.2732,47834.0
2025-02-19 12:30:00,46.8,46.83,46.68,46.8,99871.0,46.2732,46.3028,46.1545,46.2732,99871.0
2025-02-19 13:00:00,46.8,46.85,46.74,46.79,68905.0,46.2732,46.3226,46.2138,46.2633,68905.0
2025-02-19 13:30:00,46.8,47.03,46.79,47.01,181773.0,46.2732,46.5006,46.2633,46.4808,181773.0
2025-02-19 14:00:00,47.02,47.29,46.95,47.22,198024.0,46.4907,46.7577,46.4215,46.6884,198024.0
2025-02-19 14:30:00,47.22,47.7,47.16,47.53,464104.0,46.6884,47.163,46.6291,46.995,464104.0
2025-02-19 15:00:00,47.53,47.86,47.46,47.79,509336.0,46.995,47.3212,46.9257,47.252,509336.0
2025-02-19 15:30:00,47.79,47.91,47.38,47.41,1047437.0,47.252,47.3707,46.8466,46.8763,1047437.0
2025-02-20 09:30:00,47.53,47.79,46.5,46.62,212552.0,46.995,47.252,45.9765,46.0952,212552.0
2025-02-20 10:00:00,46.62,46.69,45.95,46.15,298779.0,46.0952,46.1644,45.4327,45.6305,298779.0
2025-02-20 10:30:00,46.16,46.28,45.91,45.94,101749.0,45.6404,45.759,45.3932,45.4229,101749.0
2025-02-20 11:00:00,45.95,45.95,45.67,45.75,151917.0,45.4327,45.4327,45.1559,45.235,151917.0
2025-02-20 11:30:00,45.74,45.95,45.72,45.94,93413.0,45.2251,45.4327,45.2053,45.4229,93413.0
2025-02-20 12:00:00,45.95,46.15,45.9,46.08,111933.0,45.4327,45.6305,45.3833,45.5613,111933.0
2025-02-20 12:30:00,46.08,46.11,45.98,46.02,86765.0,45.5613,45.5909,45.4624,45.502,86765.0
2025-02-20 13:00:00,46.03,46.09,45.96,46.01,91645.0,45.5118,45.5712,45.4426,45.4921,91645.0
2025-02-20 13:30:00,46.01,46.14,46.0,46.04,88572.0,45.4921,45.6206,45.4822,45.5217,88572.0
2025-02-20 14:00:00,46.04,46.12,46.01,46.11,100326.0,45.5217,45.6008,45.4921,45.5909,100326.0
2025-02-20 14:30:00,46.11,46.25,45.99,46.24,194894.0,45.5909,45.7294,45.4723,45.7195,194894.0
2025-02-20 15:00:00,46.24,46.39,46.21,46.38,178188.0,45.7195,45.8678,45.6898,45.8579,178188.0
2025-02-20 15:30:00,46.38,46.41,46.15,46.19,590115.0,45.8579,45.8876,45.6305,45.67,590115.0
2025-02-21 09:30:00,46.53,46.53,45.97,46.16,119007.0,46.0062,46.0062,45.4525,45.6404,119007.0
2025-02-21 10:00:00,46.14,46.14,45.9,45.93,67050.0,45.6206,45.6206,45.3833,45.413,67050.0
2025-02-21 10:30:00,45.93,46.03,45.81,45.87,76170.0,45.413,45.5118,45.2943,45.3536,76170.0
2025-02-21 11:00:00,45.88,45.93,45.8,45.91,48137.0,45.3635,45.413,45.2844,45.3932,48137.0
2025-02-21 11:30:00,45.9,45.9,45.81,45.86,41647.0,45.3833,45.3833,45.2943,45.3438,41647.0
2025-02-21 12:00:00,45.87,45.87,45.74,45.8,49672.0,45.3536,45.3536,45.2251,45.2844,49672.0
2025-02-21 12:30:00,45.81,45.81,45.5,45.5,56886.0,45.2943,45.2943,44.9878,44.9878,56886.0
2025-02-21 13:00:00,45.5,45.52,45.07,45.08,134294.0,44.9878,45.0076,44.5626,44.5725,134294.0
2025-02-21 13:30:00,45.08,45.11,44.92,44.94,71113.0,44.5725,44.6022,44.4143,44.4341,71113.0
2025-02-21 14:00:00,44.95,45.1,44.76,44.81,72136.0,44.444,44.5923,44.2561,44.3056,72136.0
2025-02-21 14:30:00,44.83,45.0,44.73,44.9,137235.0,44.3253,44.4934,44.2265,44.3946,137235.0
2025-02-21 15:00:00,44.9,45.08,44.84,45.05,126867.0,44.3946,44.5725,44.3352,44.5429,126867.0
2025-02-21 15:30:00,45.07,45.16,44.83,44.9,474766.0,44.5626,44.6516,44.3253,44.3946,474766.0
2025-02-24 09:30:00,45.33,45.35,44.68,44.69,150025.0,44.8197,44.8395,44.177,44.1869,150025.0
2025-02-24 10:00:00,44.67,44.83,44.14,44.62,132213.0,44.1671,44.3253,43.6431,44.1177,132213.0
2025-02-24 10:30:00,44.62,44.85,44.5,44.56,113411.0,44.1177,44.3451,43.9991,44.0584,113411.0
2025-02-24 11:00:00,44.56,44.86,44.55,44.84,97073.0,44.0584,44.355,44.0485,44.3352,97073.0
2025-02-24 11:30:00,44.82,44.87,44.72,44.75,77154.0,44.3155,44.3649,44.2166,44.2462,77154.0
2025-02-24 12:00:00,44.75,45.0,44.75,44.93,90640.0,44.2462,44.4934,44.2462,44.4242,90640.0
2025-02-24 12:30:00,44.91,45.08,44.9,44.97,47269.0,44.4044,44.5725,44.3946,44.4638,47269.0
2025-02-24 13:00:00,44.98,45.09,44.93,44.97,45938.0,44.4737,44.5824,44.4242,44.4638,45938.0
2025-02-24 13:30:00,44.98,45.1,44.94,44.96,64641.0,44.4737,44.5923,44.4341,44.4539,64641.0
2025-02-24 14:00:00,44.96,45.05,44.9,44.91,94342.0,44.4539,44.5429,44.3946,44.4044,94342.0
2025-02-24 14:30:00,44.93,44.95,44.81,44.81,43087.0,44.4242,44.444,44.3056,44.3056,43087.0
2025-02-24 15:00:00,44.82,44.83,44.64,44.66,93485.0,44.3155,44.3253,44.1375,44.1573,93485.0
2025-02-24 15:30:00,44.66,44.73,44.31,44.38,469730.0,44.1573,44.2265,43.8112,43.8804,469730.0
2025-02-25 09:30:00,44.65,45.36,44.39,44.55,260715.0,44.1474,44.8494,43.8903,44.0485,260715.0
2025-02-25 10:00:00,44.55,44.55,44.12,44.13,159699.0,44.0485,44.0485,43.6233,43.6332,159699.0
2025-02-25 10:30:00,44.13,44.64,44.13,44.46,272474.0,43.6332,44.1375,43.6332,43.9595,272474.0
2025-02-25 11:00:00,44.46,44.48,44.22,44.31,126446.0,43.9595,43.9793,43.7222,43.8112,126446.0
2025-02-25 11:30:00,44.31,44.41,43.94,44.34,192656.0,43.8112,43.9101,43.4454,43.8409,192656.0
2025-02-25 12:00:00,44.33,44.39,44.28,44.39,59399.0,43.831,43.8903,43.7815,43.8903,59399.0
2025-02-25 12:30:00,44.4,44.57,44.39,44.57,104267.0,43.9002,44.0683,43.8903,44.0683,104267.0
2025-02-25 13:00:00,44.58,44.76,44.47,44.47,48381.0,44.0782,44.2561,43.9694,43.9694,48381.0
2025-02-25 13:30:00,44.46,44.67,44.45,44.5,56194.0,43.9595,44.1671,43.9496,43.9991,56194.0
2025-02-25 14:00:00,44.49,44.54,44.32,44.33,96520.0,43.9892,44.0386,43.8211,43.831,96520.0
2025-02-25 14:30:00,44.33,44.64,44.32,44.5,86313.0,43.831,44.1375,43.8211,43.9991,86313.0
2025-02-25 15:00:00,44.5,44.7,44.46,44.66,175797.0,43.9991,44.1968,43.9595,44.1573,175797.0
2025-02-25 15:30:00,44.67,44.68,44.35,44.42,496148.0,44.1671,44.177,43.8508,43.92,496148.0
2025-02-26 09:30:00,44.71,45.33,44.5,45.2,97107.0,44.2067,44.8197,43.9991,44.6912,97107.0
2025-02-26 10:00:00,45.19,45.29,45.05,45.23,113284.0,44.6813,44.7802,44.5429,44.7208,113284.0
2025-02-26 10:30:00,45.23,45.35,45.17,45.24,57464.0,44.7208,44.8395,44.6615,44.7307,57464.0
2025-02-26 11:00:00,45.25,45.3,45.14,45.21,76404.0,44.7406,44.7901,44.6319,44.7011,76404.0
2025-02-26 11:30:00,45.2,45.34,45.2,45.22,185537.0,44.6912,44.8296,44.6912,44.711,185537.0
2025-02-26 12:00:00,45.22,45.46,45.19,45.44,210659.0,44.711,44.9483,44.6813,44.9285,210659.0
2025-02-26 12:30:00,45.43,45.47,45.1,45.16,131640.0,44.9186,44.9581,44.5923,44.6516,131640.0
2025-02-26 13:00:00,45.16,45.21,45.01,45.01,81364.0,44.6516,44.7011,44.5033,44.5033,81364.0
2025-02-26 13:30:00,45.01,45.18,45.01,45.18,274166.0,44.5033,44.6714,44.5033,44.6714,274166.0
2025-02-26 14:00:00,45.17,45.2,44.98,45.05,365141.0,44.6615,44.6912,44.4737,44.5429,365141.0
2025-02-26 14:30:00,45.05,45.21,45.02,45.03,108246.0,44.5429,44.7011,44.5132,44.5231,108246.0
2025-02-26 15:00:00,45.03,45.11,44.96,44.97,117909.0,44.5231,44.6022,44.4539,44.4638,117909.0
2025-02-26 15:30:00,44.96,45.17,44.92,45.01,359834.0,44.4539,44.6615,44.4143,44.5033,359834.0
2025-02-27 09:30:00,45.13,45.59,45.07,45.23,127551.0,44.622,45.0768,44.5626,44.7208,127551.0
2025-02-27 10:00:00,45.25,45.94,45.12,45.67,154563.0,44.7406,45.4229,44.6121,45.1559,154563.0
2025-02-27 10:30:00,45.66,45.69,45.4,45.42,112038.0,45.146,45.1757,44.8889,44.9087,112038.0
2025-02-27 11:00:00,45.42,45.63,45.4,45.51,62743.0,44.9087,45.1163,44.8889,44.9977,62743.0
2025-02-27 11:30:00,45.5,45.53,45.38,45.45,99749.0,44.9878,45.0175,44.8692,44.9384,99749.0
2025-02-27 12:00:00,45.46,45.49,45.33,45.46,94541.0,44.9483,44.9779,44.8197,44.9483,94541.0
2025-02-27 12:30:00,45.46,45.51,45.22,45.33,45470.0,44.9483,44.9977,44.711,44.8197,45470.0
2025-02-27 13:00:00,45.34,45.5,45.34,45.44,34851.0,44.8296,44.9878,44.8296,44.9285,34851.0
2025-02-27 13:30:00,45.43,45.54,45.4,45.46,107825.0,44.9186,45.0274,44.8889,44.9483,107825.0
2025-02-27 14:00:00,45.46,45.51,45.25,45.25,73078.0,44.9483,44.9977,44.7406,44.7406,73078.0
2025-02-27 14:30:00,45.24,45.25,44.87,45.1,91573.0,44.7307,44.7406,44.3649,44.5923,91573.0
2025-02-27 15:00:00,45.09,45.09,44.86,44.87,170987.0,44.5824,44.5824,44.355,44.3649,170987.0
2025-02-27 15:30:00,44.87,45.2,44.85,45.18,449157.0,44.3649,44.6912,44.3451,44.6714,449157.0
2025-02-28 09:30:00,45.49,45.89,45.39,45.84,165196.0,44.9779,45.3734,44.879,45.324,165196.0
2025-02-28 10:00:00,45.84,46.13,45.81,45.99,111792.0,45.324,45.6107,45.2943,45.4723,111792.0
2025-02-28 10:30:00,45.97,45.99,45.85,45.94,57693.0,45.4525,45.4723,45.3339,45.4229,57693.0
2025-02-28 11:00:00,45.94,45.94,45.71,45.79,58411.0,45.4229,45.4229,45.1954,45.2745,58411.0
2025-02-28 11:30:00,45.75,45.91,45.73,45.82,37939.0,45.235,45.3932,45.2152,45.3042,37939.0
2025-02-28 12:00:00,45.83,45.85,45.6,45.63,49810.0,45.3141,45.3339,45.0867,45.1163,49810.0
2025-02-28 12:30:00,45.6,45.61,45.23,45.26,77314.0,45.0867,45.0966,44.7208,44.7505,77314.0
2025-02-28 13:00:00,45.26,45.39,45.0,45.26,67691.0,44.7505,44.879,44.4934,44.7505,67691.0
2025-02-28 13:30:00,45.25,45.44,45.15,45.16,84018.0,44.7406,44.9285,44.6417,44.6516,84018.0
2025-02-28 14:00:00,45.17,45.35,45.17,45.33,99022.0,44.6615,44.8395,44.6615,44.8197,99022.0
2025-02-28 14:30:00,45.33,45.51,45.29,45.49,98514.0,44.8197,44.9977,44.7802,44.9779,98514.0
2025-02-28 15:00:00,45.48,45.66,45.48,45.65,90515.0,44.968,45.146,44.968,45.1361,90515.0
2025-02-28 15:30:00,45.64,45.84,45.48,45.78,561360.0,45.1262,45.324,44.968,45.2647,561360.0
2025-03-03 09:30:00,45.9,46.34,45.84,45.93,89547.0,45.3833,45.8183,45.324,45.413,89547.0
2025-03-03 10:00:00,45.89,46.16,45.64,46.14,76944.0,45.3734,45.6404,45.1262,45.6206,76944.0
2025-03-03 10:30:00,46.12,46.37,45.97,45.99,108804.0,45.6008,45.848,45.4525,45.4723,108804.0
2025-03-03 11:00:00,46.0,46.13,45.85,45.87,75631.0,45.4822,45.6107,45.3339,45.3536,75631.0
2025-03-03 11:30:00,45.88,45.99,45.6,45.95,53692.0,45.3635,45.4723,45.0867,45.4327,53692.0
2025-03-03 12:00:00,45.94,46.19,45.92,46.12,40370.0,45.4229,45.67,45.4031,45.6008,40370.0
2025-03-03 12:30:00,46.13,46.17,45.94,45.98,41737.0,45.6107,45.6503,45.4229,45.4624,41737.0
2025-03-03 13:00:00,45.97,45.97,45.5,45.53,61914.0,45.4525,45.4525,44.9878,45.0175,61914.0
2025-03-03 13:30:00,45.54,45.79,45.45,45.6,71018.0,45.0274,45.2745,44.9384,45.0867,71018.0
2025-03-03 14:00:00,45.57,45.84,45.55,45.65,158188.0,45.057,45.324,45.0372,45.1361,158188.0
2025-03-03 14:30:00,45.65,45.76,45.27,45.27,172531.0,45.1361,45.2449,44.7604,44.7604,172531.0
2025-03-03 15:00:00,45.27,45.28,44.6,44.63,191357.0,44.7604,44.7703,44.0979,44.1276,191357.0
2025-03-03 15:30:00,44.66,45.1,44.61,45.05,614175.0,44.1573,44.5923,44.1078,44.5429,614175.0
2025-03-04 09:30:00,44.26,44.55,42.73,42.8,581725.0,43.7618,44.0485,42.249,42.3182,581725.0
2025-03-04 10:00:00,42.8,42.91,42.15,42.62,482325.0,42.3182,42.427,41.6755,42.1402,482325.0
2025-03-04 10:30:00,42.59,43.21,42.59,43.02,901553.0,42.1106,42.7236,42.1106,42.5357,901553.0
2025-03-04 11:00:00,43.01,43.08,42.65,42.76,305308.0,42.5258,42.595,42.1699,42.2786,305308.0
2025-03-04 11:30:00,42.76,43.32,42.69,43.24,247261.0,42.2786,42.8323,42.2094,42.7532,247261.0
2025-03-04 12:00:00,43.24,43.56,43.16,43.49,161039.0,42.7532,43.0696,42.6741,43.0004,161039.0
2025-03-04 12:30:00,43.5,43.76,43.34,43.48,189012.0,43.0103,43.2674,42.8521,42.9905,189012.0
2025-03-04 13:00:00,43.48,43.94,43.44,43.65,180416.0,42.9905,43.4454,42.951,43.1586,180416.0
2025-03-04 13:30:00,43.64,43.96,43.61,43.92,175800.0,43.1487,43.4651,43.1191,43.4256,175800.0
2025-03-04 14:00:00,43.92,44.3,43.91,44.14,190978.0,43.4256,43.8013,43.4157,43.6431,190978.0
2025-03-04 14:30:00,44.12,44.35,44.06,44.29,187987.0,43.6233,43.8508,43.564,43.7914,187987.0
2025-03-04 15:00:00,44.27,44.61,44.14,44.41,197582.0,43.7717,44.1078,43.6431,43.9101,197582.0
2025-03-04 15:30:00,44.41,44.42,43.51,43.61,733195.0,43.9101,43.92,43.0202,43.1191,733195.0
2025-03-05 09:30:00,43.47,43.91,43.14,43.21,227877.0,42.9807,43.4157,42.6544,42.7236,227877.0
2025-03-05 10:00:00,43.26,43.83,43.15,43.42,254052.0,42.773,43.3366,42.6643,42.9312,254052.0
2025-03-05 10:30:00,43.4,43.6,43.21,43.22,146019.0,42.9114,43.1092,42.7236,42.7335,146019.0
2025-03-05 11:00:00,43.19,43.21,42.78,42.87,254354.0,42.7038,42.7236,42.2984,42.3874,254354.0
2025-03-05 11:30:00,42.86,43.24,42.76,43.08,200883.0,42.3775,42.7532,42.2786,42.595,200883.0
2025-03-05 12:00:00,43.06,43.38,43.03,43.28,241020.0,42.5753,42.8917,42.5456,42.7928,241020.0
2025-03-05 12:30:00,43.29,43.38,43.17,43.31,218320.0,42.8027,42.8917,42.684,42.8225,218320.0
2025-03-05 13:00:00,43.31,43.52,43.18,43.42,178597.0,42.8225,43.0301,42.6939,42.9312,178597.0
2025-03-05 13:30:00,43.42,43.62,43.32,43.6,167839.0,42.9312,43.129,42.8323,43.1092,167839.0
2025-03-05 14:00:00,43.6,43.95,43.55,43.84,275462.0,43.1092,43.4553,43.0598,43.3465,275462.0
2025-03-05 14:30:00,43.85,43.91,43.76,43.77,196248.0,43.3564,43.4157,43.2674,43.2773,196248.0
2025-03-05 15:00:00,43.76,43.96,43.58,43.78,269861.0,43.2674,43.4651,43.0894,43.2872,269861.0
2025-03-05 15:30:00,43.78,43.78,43.21,43.34,713001.0,43.2872,43.2872,42.7236,42.8521,713001.0
2025-03-06 09:30:00,42.92,42.98,41.98,42.37,234482.0,42.4368,42.4962,41.5074,41.893,234482.0
2025-03-06 10:00:00,42.37,42.81,42.34,42.61,172501.0,41.893,42.3281,41.8634,42.1303,172501.0
2025-03-06 10:30:00,42.59,42.87,42.56,42.66,141134.0,42.1106,42.3874,42.0809,42.1798,141134.0
2025-03-06 11:00:00,42.68,42.76,42.39,42.58,126799.0,42.1995,42.2786,41.9128,42.1007,126799.0
2025-03-06 11:30:00,42.57,42.73,42.28,42.29,211792.0,42.0908,42.249,41.8041,41.8139,211792.0
2025-03-06 12:00:00,42.27,42.41,42.16,42.17,83852.0,41.7942,41.9326,41.6854,41.6953,83852.0
2025-03-06 12:30:00,42.16,42.32,42.04,42.26,71413.0,41.6854,41.8436,41.5668,41.7843,71413.0
2025-03-06 13:00:00,42.24,42.49,42.19,42.35,73938.0,41.7645,42.0117,41.7151,41.8733,73938.0
2025-03-06 13:30:00,42.36,42.45,42.17,42.24,66185.0,41.8832,41.9721,41.6953,41.7645,66185.0
2025-03-06 14:00:00,42.24,42.3,42.1,42.15,91646.0,41.7645,41.8238,41.6261,41.6755,91646.0
2025-03-06 14:30:00,42.13,42.6,42.06,42.08,122149.0,41.6557,42.1205,41.5865,41.6063,122149.0
2025-03-06 15:00:00,42.07,42.41,42.02,42.31,223656.0,41.5964,41.9326,41.547,41.8337,223656.0
2025-03-06 15:30:00,42.32,42.54,42.23,42.37,742565.0,41.8436,42.0611,41.7546,41.893,742565.0
2025-03-07 09:30:00,42.26,42.35,41.76,42.0,100120.0,41.7843,41.8733,41.2899,41.5272,100120.0
2025-03-07 10:00:00,41.97,42.14,41.44,41.65,279220.0,41.4975,41.6656,40.9735,41.1811,279220.0
2025-03-07 10:30:00,41.63,41.66,41.16,41.24,346780.0,41.1614,41.191,40.6967,40.7758,346780.0
2025-03-07 11:00:00,41.23,41.33,40.85,40.92,274000.0,40.7659,40.8647,40.3902,40.4594,274000.0
2025-03-07 11:30:00,40.93,41.01,40.57,40.57,326572.0,40.4692,40.5483,40.1133,40.1133,326572.0
2025-03-07 12:00:00,40.59,40.84,40.59,40.81,190315.0,40.1331,40.3803,40.1331,40.3506,190315.0
2025-03-07 12:30:00,40.82,41.46,40.76,41.21,259492.0,40.3605,40.9933,40.3012,40.7461,259492.0
2025-03-07 13:00:00,41.22,41.65,41.2,41.45,187693.0,40.756,41.1811,40.7362,40.9834,187693.0
2025-03-07 13:30:00,41.47,41.88,41.44,41.82,112057.0,41.0032,41.4086,40.9735,41.3492,112057.0
2025-03-07 14:00:00,41.8,41.94,41.64,41.9,101322.0,41.3295,41.4679,41.1713,41.4283,101322.0
2025-03-07 14:30:00,41.9,41.96,41.75,41.89,129869.0,41.4283,41.4877,41.28,41.4184,129869.0
2025-03-07 15:00:00,41.86,41.93,41.73,41.8,137649.0,41.3888,41.458,41.2602,41.3295,137649.0
2025-03-07 15:30:00,41.79,41.83,41.56,41.63,653252.0,41.3196,41.3591,41.0922,41.1614,653252.0
2025-03-10 09:30:00,40.63,40.98,40.34,40.67,179634.0,40.1726,40.5187,39.8859,40.2122,179634.0
2025-03-10 10:00:00,40.65,40.7,40.18,40.28,413363.0,40.1924,40.2418,39.7277,39.8266,413363.0
2025-03-10 10:30:00,40.3,40.38,39.87,40.1,377694.0,39.8463,39.9254,39.4212,39.6486,377694.0
2025-03-10 11:00:00,40.1,40.31,39.68,39.87,371811.0,39.6486,39.8562,39.2333,39.4212,371811.0
2025-03-10 11:30:00,39.88,40.27,39.87,40.1,197871.0,39.4311,39.8167,39.4212,39.6486,197871.0
2025-03-10 12:00:00,40.1,40.19,39.99,40.1,153022.0,39.6486,39.7376,39.5398,39.6486,153022.0
2025-03-10 12:30:00,40.1,40.24,39.95,39.96,150332.0,39.6486,39.787,39.5003,39.5102,150332.0
2025-03-10 13:00:00,39.95,40.04,39.75,39.92,232036.0,39.5003,39.5893,39.3025,39.4706,232036.0
2025-03-10 13:30:00,39.92,39.94,39.71,39.72,389810.0,39.4706,39.4904,39.263,39.2729,389810.0
2025-03-10 14:00:00,39.71,39.8,39.4,39.44,285460.0,39.263,39.352,38.9565,38.996,285460.0
2025-03-10 14:30:00,39.44,39.47,39.12,39.16,321552.0,38.996,39.0257,38.6796,38.7192,321552.0
2025-03-10 15:00:00,39.16,39.94,39.15,39.78,401797.0,38.7192,39.4904,38.7093,39.3322,401797.0
2025-03-10 15:30:00,39.79,40.07,39.69,39.81,938549.0,39.3421,39.6189,39.2432,39.3619,938549.0
2025-03-11 09:30:00,39.66,40.23,39.66,40.06,327257.0,39.2135,39.7771,39.2135,39.609,327257.0
2025-03-11 10:00:00,40.05,40.33,39.5,39.57,281689.0,39.5992,39.876,39.0553,39.1246,281689.0
2025-03-11 10:30:00,39.56,39.66,39.13,39.23,277916.0,39.1147,39.2135,38.6895,38.7884,277916.0
2025-03-11 11:00:00,39.22,39.86,39.1,39.61,397607.0,38.7785,39.4113,38.6598,39.1641,397607.0
2025-03-11 11:30:00,39.61,39.95,39.59,39.82,371446.0,39.1641,39.5003,39.1443,39.3717,371446.0
2025-03-11 12:00:00,39.8,39.94,39.68,39.89,629234.0,39.352,39.4904,39.2333,39.441,629234.0
2025-03-11 12:30:00,39.91,40.08,39.8,39.92,405289.0,39.4607,39.6288,39.352,39.4706,405289.0
2025-03-11 13:00:00,39.92,39.96,39.66,39.67,1737165.0,39.4706,39.5102,39.2135,39.2234,1737165.0
2025-03-11 13:30:00,39.66,39.91,39.65,39.77,326040.0,39.2135,39.4607,39.2037,39.3223,326040.0
2025-03-11 14:00:00,39.78,40.2,39.76,40.04,491009.0,39.3322,39.7475,39.3124,39.5893,491009.0
2025-03-11 14:30:00,40.04,40.37,39.93,40.22,415938.0,39.5893,39.9156,39.4805,39.7672,415938.0
2025-03-11 15:00:00,40.23,40.44,39.89,39.99,309799.0,39.7771,39.9848,39.441,39.5398,309799.0
2025-03-11 15:30:00,40.01,40.11,39.83,39.9,1198597.0,39.5596,39.6585,39.3816,39.4508,1198597.0
2025-03-12 09:30:00,40.54,40.75,39.8,40.04,198316.0,40.0836,40.2913,39.352,39.5893,198316.0
2025-03-12 10:00:00,40.02,40.09,39.79,39.93,190685.0,39.5695,39.6387,39.3421,39.4805,190685.0
2025-03-12 10:30:00,39.93,39.99,39.63,39.9,178465.0,39.4805,39.5398,39.1839,39.4508,178465.0
2025-03-12 11:00:00,39.91,40.14,39.71,40.14,151055.0,39.4607,39.6881,39.263,39.6881,151055.0
2025-03-12 11:30:00,40.13,40.24,40.04,40.19,144722.0,39.6783,39.787,39.5893,39.7376,144722.0
2025-03-12 12:00:00,40.2,40.21,40.03,40.14,174675.0,39.7475,39.7574,39.5794,39.6881,174675.0
2025-03-12 12:30:00,40.15,40.26,39.98,40.07,433319.0,39.698,39.8068,39.5299,39.6189,433319.0
2025-03-12 13:00:00,40.08,40.44,40.04,40.43,205779.0,39.6288,39.9848,39.5893,39.9749,205779.0
2025-03-12 13:30:00,40.43,40.52,40.24,40.27,452255.0,39.9749,40.0639,39.787,39.8167,452255.0
2025-03-12 14:00:00,40.28,40.52,40.22,40.48,193102.0,39.8266,40.0639,39.7672,40.0243,193102.0
2025-03-12 14:30:00,40.47,40.51,40.36,40.42,171743.0,40.0144,40.054,39.9057,39.965,171743.0
2025-03-12 15:00:00,40.42,40.5,40.32,40.41,223007.0,39.965,40.0441,39.8661,39.9551,223007.0
2025-03-12 15:30:00,40.41,40.51,40.3,40.47,1383577.0,39.9551,40.054,39.8463,40.0144,1383577.0
2025-03-13 09:30:00,40.66,40.78,40.05,40.15,88002.0,40.2023,40.3209,39.5992,39.698,88002.0
2025-03-13 10:00:00,40.14,40.56,40.08,40.4,214974.0,39.6881,40.1034,39.6288,39.9452,214974.0
2025-03-13 10:30:00,40.4,40.51,40.23,40.32,121372.0,39.9452,40.054,39.7771,39.8661,121372.0
2025-03-13 11:00:00,40.32,40.41,40.15,40.2,167357.0,39.8661,39.9551,39.698,39.7475,167357.0
2025-03-13 11:30:00,40.2,40.24,39.95,39.97,426800.0,39.7475,39.787,39.5003,39.5201,426800.0
2025-03-13 12:00:00,39.95,40.1,39.9,39.99,141115.0,39.5003,39.6486,39.4508,39.5398,141115.0
2025-03-13 12:30:00,39.99,40.16,39.89,40.06,111908.0,39.5398,39.7079,39.441,39.609,111908.0
2025-03-13 13:00:00,40.09,40.15,39.92,40.0,135588.0,39.6387,39.698,39.4706,39.5497,135588.0
2025-03-13 13:30:00,39.98,39.99,39.62,39.65,272626.0,39.5299,39.5398,39.174,39.2037,272626.0
2025-03-13 14:00:00,39.65,39.99,39.64,39.87,230462.0,39.2037,39.5398,39.1938,39.4212,230462.0
2025-03-13 14:30:00,39.88,40.03,39.8,39.89,248713.0,39.4311,39.5794,39.352,39.441,248713.0
2025-03-13 15:00:00,39.89,39.91,39.72,39.76,407742.0,39.441,39.4607,39.2729,39.3124,407742.0
2025-03-13 15:30:00,39.77,39.95,39.66,39.72,1219837.0,39.3223,39.5003,39.2135,39.2729,1219837.0
2025-03-14 09:30:00,40.17,40.6,40.07,40.27,206667.0,39.7178,40.143,39.6189,39.8167,206667.0
2025-03-14 10:00:00,40.25,40.25,39.91,40.08,109629.0,39.7969,39.7969,39.4607,39.6288,109629.0
2025-03-14 10:30:00,40.07,40.25,40.06,40.18,115870.0,39.6189,39.7969,39.609,39.7277,115870.0
2025-03-14 11:00:00,40.2,40.38,40.12,40.31,144986.0,39.7475,39.9254,39.6684,39.8562,144986.0
2025-03-14 11:30:00,40.32,40.51,40.32,40.43,385801.0,39.8661,40.054,39.8661,39.9749,385801.0
2025-03-14 12:00:00,40.45,40.48,40.32,40.35,461269.0,39.9947,40.0243,39.8661,39.8958,461269.0
2025-03-14 12:30:00,40.37,40.57,40.35,40.52,255380.0,39.9156,40.1133,39.8958,40.0639,255380.0
2025-03-14 13:00:00,40.51,40.66,40.47,40.55,156730.0,40.054,40.2023,40.0144,40.0935,156730.0
2025-03-14 13:30:00,40.57,40.63,40.26,40.27,95663.0,40.1133,40.1726,39.8068,39.8167,95663.0
2025-03-14 14:00:00,40.28,40.4,40.26,40.34,99914.0,39.8266,39.9452,39.8068,39.8859,99914.0
2025-03-14 14:30:00,40.34,40.48,40.34,40.41,100629.0,39.8859,40.0243,39.8859,39.9551,100629.0
2025-03-14 15:00:00,40.41,40.57,40.41,40.48,135684.0,39.9551,40.1133,39.9551,40.0243,135684.0
2025-03-14 15:30:00,40.48,40.75,40.31,40.7,620907.0,40.0243,40.2913,39.8562,40.2418,620907.0
2025-03-17 09:30:00,40.51,40.9,40.22,40.28,255156.0,40.054,40.4396,39.7672,39.8266,255156.0
2025-03-17 10:00:00,40.28,40.38,40.12,40.22,368373.0,39.8266,39.9254,39.6684,39.7672,368373.0
2025-03-17 10:30:00,40.2,40.58,40.16,40.55,147306.0,39.7475,40.1232,39.7079,40.0935,147306.0
2025-03-17 11:00:00,40.57,40.81,40.54,40.76,96465.0,40.1133,40.3506,40.0836,40.3012,96465.0
2025-03-17 11:30:00,40.76,40.78,40.63,40.72,87726.0,40.3012,40.3209,40.1726,40.2616,87726.0
2025-03-17 12:00:00,40.72,40.83,40.66,40.75,81926.0,40.2616,40.3704,40.2023,40.2913,81926.0
2025-03-17 12:30:00,40.75,40.81,40.7,40.78,74699.0,40.2913,40.3506,40.2418,40.3209,74699.0
2025-03-17 13:00:00,40.78,40.9,40.76,40.8,118305.0,40.3209,40.4396,40.3012,40.3407,118305.0
2025-03-17 13:30:00,40.8,40.88,40.68,40.79,108549.0,40.3407,40.4198,40.2221,40.3308,108549.0
2025-03-17 14:00:00,40.78,40.83,40.71,40.82,95196.0,40.3209,40.3704,40.2517,40.3605,95196.0
2025-03-17 14:30:00,40.82,40.96,40.79,40.9,87920.0,40.3605,40.4989,40.3308,40.4396,87920.0
2025-03-17 15:00:00,40.91,41.02,40.84,41.0,200918.0,40.4495,40.5582,40.3803,40.5385,200918.0
2025-03-17 15:30:00,40.99,41.06,40.82,40.87,438212.0,40.5286,40.5978,40.3605,40.4099,438212.0
2025-03-18 09:30:00,41.0,41.27,40.62,40.66,228730.0,40.5385,40.8054,40.1627,40.2023,228730.0
2025-03-18 10:00:00,40.66,40.83,40.61,40.83,207606.0,40.2023,40.3704,40.1529,40.3704,207606.0
2025-03-18 10:30:00,40.83,40.95,40.66,40.74,187313.0,40.3704,40.489,40.2023,40.2814,187313.0
2025-03-18 11:00:00,40.73,40.84,40.58,40.79,89697.0,40.2715,40.3803,40.1232,40.3308,89697.0
2025-03-18 11:30:00,40.79,40.86,40.74,40.81,118113.0,40.3308,40.4,40.2814,40.3506,118113.0
2025-03-18 12:00:00,40.8,40.88,40.75,40.87,93077.0,40.3407,40.4198,40.2913,40.4099,93077.0
2025-03-18 12:30:00,40.89,40.91,40.77,40.86,108169.0,40.4297,40.4495,40.3111,40.4,108169.0
2025-03-18 13:00:00,40.85,40.86,40.66,40.78,247042.0,40.3902,40.4,40.2023,40.3209,247042.0
2025-03-18 13:30:00,40.78,40.93,40.73,40.88,126915.0,40.3209,40.4692,40.2715,40.4198,126915.0
2025-03-18 14:00:00,40.88,40.97,40.81,40.89,109102.0,40.4198,40.5088,40.3506,40.4297,109102.0
2025-03-18 14:30:00,40.89,40.98,40.83,40.89,155945.0,40.4297,40.5187,40.3704,40.4297,155945.0
2025-03-18 15:00:00,40.88,41.05,40.87,40.96,183950.0,40.4198,40.5879,40.4099,40.4989,183950.0
2025-03-18 15:30:00,40.96,41.01,40.78,40.97,562787.0,40.4989,40.5483,40.3209,40.5088,562787.0
2025-03-19 09:30:00,41.01,41.01,40.66,40.89,170463.0,40.5483,40.5483,40.2023,40.4297,170463.0
2025-03-19 10:00:00,40.88,41.05,40.81,40.97,76980.0,40.4198,40.5879,40.3506,40.5088,76980.0
2025-03-19 10:30:00,40.97,41.09,40.91,40.97,64581.0,40.5088,40.6274,40.4495,40.5088,64581.0
2025-03-19 11:00:00,40.97,41.06,40.92,40.94,87970.0,40.5088,40.5978,40.4594,40.4791,87970.0
2025-03-19 11:30:00,40.95,41.16,40.95,41.09,94991.0,40.489,40.6967,40.489,40.6274,94991.0
2025-03-19 12:00:00,41.09,41.19,41.06,41.1,50081.0,40.6274,40.7263,40.5978,40.6373,50081.0
2025-03-19 12:30:00,41.09,41.18,41.05,41.11,52027.0,40.6274,40.7164,40.5879,40.6472,52027.0
2025-03-19 13:00:00,41.11,41.15,40.97,41.0,71767.0,40.6472,40.6868,40.5088,40.5385,71767.0
2025-03-19 13:30:00,41.01,41.08,40.89,40.89,73709.0,40.5483,40.6176,40.4297,40.4297,73709.0
2025-03-19 14:00:00,40.85,41.19,40.78,41.05,110195.0,40.3902,40.7263,40.3209,40.5879,110195.0
2025-03-19 14:30:00,41.06,41.69,41.06,41.58,236064.0,40.5978,41.2207,40.5978,41.1119,236064.0
2025-03-19 15:00:00,41.57,41.8,41.15,41.21,170956.0,41.102,41.3295,40.6868,40.7461,170956.0
2025-03-19 15:30:00,41.21,41.46,41.19,41.36,499991.0,40.7461,40.9933,40.7263,40.8944,499991.0
2025-03-20 09:30:00,40.89,41.44,40.85,41.42,104386.0,40.4297,40.9735,40.3902,40.9537,104386.0
2025-03-20 10:00:00,41.43,41.72,41.41,41.56,132177.0,40.9636,41.2504,40.9438,41.0922,132177.0
2025-03-20 10:30:00,41.57,41.59,41.44,41.52,84905.0,41.102,41.1218,40.9735,41.0526,84905.0
2025-03-20 11:00:00,41.52,41.62,41.51,41.59,71556.0,41.0526,41.1515,41.0427,41.1218,71556.0
2025-03-20 11:30:00,41.59,41.59,41.41,41.44,77973.0,41.1218,41.1218,40.9438,40.9735,77973.0
2025-03-20 12:00:00,41.43,41.58,41.31,41.32,93645.0,40.9636,41.1119,40.845,40.8549,93645.0
2025-03-20 12:30:00,41.33,41.39,41.23,41.32,122501.0,40.8647,40.9241,40.7659,40.8549,122501.0
2025-03-20 13:00:00,41.32,41.44,41.16,41.19,91344.0,40.8549,40.9735,40.6967,40.7263,91344.0
2025-03-20 13:30:00,41.19,41.33,41.18,41.23,78595.0,40.7263,40.8647,40.7164,40.7659,78595.0
2025-03-20 14:00:00,41.24,41.33,41.12,41.13,190901.0,40.7758,40.8647,40.6571,40.667,190901.0
2025-03-20 14:30:00,41.12,41.29,41.09,41.18,106464.0,40.6571,40.8252,40.6274,40.7164,106464.0
2025-03-20 15:00:00,41.17,41.39,41.16,41.26,136686.0,40.7065,40.9241,40.6967,40.7955,136686.0
2025-03-20 15:30:00,41.27,41.36,40.94,40.99,678318.0,40.8054,40.8944,40.4791,40.5286,678318.0
2025-03-21 09:30:00,40.66,41.05,40.38,40.66,782602.0,40.2023,40.5879,39.9254,40.2023,782602.0
2025-03-21 10:00:00,40.66,40.67,40.35,40.6,165173.0,40.2023,40.2122,39.8958,40.143,165173.0
2025-03-21 10:30:00,40.59,40.85,40.56,40.83,179540.0,40.1331,40.3902,40.1034,40.3704,179540.0
2025-03-21 11:00:00,40.84,40.94,40.78,40.84,188493.0,40.3803,40.4791,40.3209,40.3803,188493.0
2025-03-21 11:30:00,40.83,40.91,40.76,40.83,104067.0,40.3704,40.4495,40.3012,40.3704,104067.0
2025-03-21 12:00:00,40.83,41.1,40.77,41.09,188838.0,40.3704,40.6373,40.3111,40.6274,188838.0
2025-03-21 12:30:00,41.09,41.23,41.03,41.23,163948.0,40.6274,40.7659,40.5681,40.7659,163948.0
2025-03-21 13:00:00,41.22,41.31,41.2,41.26,124117.0,40.756,40.845,40.7362,40.7955,124117.0
2025-03-21 13:30:00,41.26,41.42,41.21,41.31,138282.0,40.7955,40.9537,40.7461,40.845,138282.0
2025-03-21 14:00:00,41.31,41.37,41.11,41.15,248620.0,40.845,40.9043,40.6472,40.6868,248620.0
2025-03-21 14:30:00,41.15,41.29,41.15,41.16,256561.0,40.6868,40.8252,40.6868,40.6967,256561.0
2025-03-21 15:00:00,41.16,41.18,40.92,40.98,427211.0,40.6967,40.7164,40.4594,40.5187,427211.0
2025-03-21 15:30:00,40.97,41.22,40.93,41.2,1168674.0,40.5088,40.756,40.4692,40.7362,1168674.0
2025-03-24 09:30:00,41.9,42.2,41.61,42.11,314647.0,41.4283,41.725,41.1416,41.636,314647.0
2025-03-24 10:00:00,42.1,42.19,41.96,42.13,116500.0,41.6261,41.7151,41.4877,41.6557,116500.0
2025-03-24 10:30:00,42.14,42.27,42.06,42.26,95323.0,41.6656,41.7942,41.5865,41.7843,95323.0
2025-03-24 11:00:00,42.27,42.45,42.26,42.41,88145.0,41.7942,41.9721,41.7843,41.9326,88145.0
2025-03-24 11:30:00,42.41,42.41,42.17,42.23,122031.0,41.9326,41.9326,41.6953,41.7546,122031.0
2025-03-24 12:00:00,42.24,42.36,42.13,42.16,74270.0,41.7645,41.8832,41.6557,41.6854,74270.0
2025-03-24 12:30:00,42.13,42.17,42.02,42.09,93557.0,41.6557,41.6953,41.547,41.6162,93557.0
2025-03-24 13:00:00,42.09,42.17,42.06,42.08,80652.0,41.6162,41.6953,41.5865,41.6063,80652.0
2025-03-24 13:30:00,42.08,42.18,42.06,42.09,90050.0,41.6063,41.7052,41.5865,41.6162,90050.0
2025-03-24 14:00:00,42.09,42.1,41.98,42.01,99841.0,41.6162,41.6261,41.5074,41.5371,99841.0
2025-03-24 14:30:00,42.02,42.24,42.0,42.21,152748.0,41.547,41.7645,41.5272,41.7348,152748.0
2025-03-24 15:00:00,42.2,42.47,42.19,42.37,179505.0,41.725,41.9919,41.7151,41.893,179505.0
2025-03-24 15:30:00,42.38,42.51,42.23,42.24,707353.0,41.9029,42.0315,41.7546,41.7645,707353.0
2025-03-25 09:30:00,42.42,42.63,42.21,42.26,113882.0,41.9425,42.1501,41.7348,41.7843,113882.0
2025-03-25 10:00:00,42.25,42.39,42.13,42.32,87101.0,41.7744,41.9128,41.6557,41.8436,87101.0
2025-03-25 10:30:00,42.32,42.5,42.32,42.42,99203.0,41.8436,42.0216,41.8436,41.9425,99203.0
2025-03-25 11:00:00,42.42,42.58,42.36,42.56,217339.0,41.9425,42.1007,41.8832,42.0809,217339.0
2025-03-25 11:30:00,42.55,42.6,42.42,42.46,109649.0,42.071,42.1205,41.9425,41.982,109649.0
2025-03-25 12:00:00,42.46,42.6,42.46,42.51,111879.0,41.982,42.1205,41.982,42.0315,111879.0
2025-03-25 12:30:00,42.51,42.61,42.49,42.57,60424.0,42.0315,42.1303,42.0117,42.0908,60424.0
2025-03-25 13:00:00,42.57,42.65,42.42,42.44,83822.0,42.0908,42.1699,41.9425,41.9623,83822.0
2025-03-25 13:30:00,42.44,42.58,42.43,42.56,49159.0,41.9623,42.1007,41.9524,42.0809,49159.0
2025-03-25 14:00:00,42.56,42.6,42.42,42.43,133345.0,42.0809,42.1205,41.9425,41.9524,133345.0
2025-03-25 14:30:00,42.44,42.46,42.29,42.31,90277.0,41.9623,41.982,41.8139,41.8337,90277.0
2025-03-25 15:00:00,42.31,42.44,42.3,42.33,154473.0,41.8337,41.9623,41.8238,41.8535,154473.0
2025-03-25 15:30:00,42.33,42.41,42.15,42.28,614877.0,41.8535,41.9326,41.6755,41.8041,614877.0
2025-03-26 09:30:00,42.47,43.04,42.44,42.92,147636.0,41.9919,42.5555,41.9623,42.4368,147636.0
2025-03-26 10:00:00,42.9,42.93,42.63,42.64,125742.0,42.4171,42.4467,42.1501,42.16,125742.0
2025-03-26 10:30:00,42.63,42.75,42.49,42.52,90470.0,42.1501,42.2688,42.0117,42.0414,90470.0
2025-03-26 11:00:00,42.52,42.57,42.35,42.38,76228.0,42.0414,42.0908,41.8733,41.9029,76228.0
2025-03-26 11:30:00,42.39,42.53,42.25,42.3,93362.0,41.9128,42.0512,41.7744,41.8238,93362.0
2025-03-26 12:00:00,42.3,42.38,42.19,42.26,60047.0,41.8238,41.9029,41.7151,41.7843,60047.0
2025-03-26 12:30:00,42.26,42.33,42.18,42.19,86403.0,41.7843,41.8535,41.7052,41.7151,86403.0
2025-03-26 13:00:00,42.19,42.3,42.16,42.22,145942.0,41.7151,41.8238,41.6854,41.7447,145942.0
2025-03-26 13:30:00,42.21,42.34,42.16,42.16,155966.0,41.7348,41.8634,41.6854,41.6854,155966.0
2025-03-26 14:00:00,42.17,42.2,42.06,42.07,98084.0,41.6953,41.725,41.5865,41.5964,98084.0
2025-03-26 14:30:00,42.07,42.13,41.84,41.86,161105.0,41.5964,41.6557,41.369,41.3888,161105.0
2025-03-26 15:00:00,41.86,41.98,41.85,41.88,120800.0,41.3888,41.5074,41.3789,41.4086,120800.0
2025-03-26 15:30:00,41.89,42.09,41.86,41.97,435819.0,41.4184,41.6162,41.3888,41.4975,435819.0
2025-03-27 09:30:00,42.0,42.0,41.34,41.82,93823.0,41.5272,41.5272,40.8746,41.3492,93823.0
2025-03-27 10:00:00,41.79,42.06,41.67,41.86,167896.0,41.3196,41.5865,41.2009,41.3888,167896.0
2025-03-27 10:30:00,41.86,42.13,41.84,42.13,78511.0,41.3888,41.6557,41.369,41.6557,78511.0
2025-03-27 11:00:00,42.12,42.17,41.98,41.99,112475.0,41.6459,41.6953,41.5074,41.5173,112475.0
2025-03-27 11:30:00,42.0,42.0,41.65,41.68,85302.0,41.5272,41.5272,41.1811,41.2108,85302.0
2025-03-27 12:00:00,41.68,41.84,41.65,41.77,66709.0,41.2108,41.369,41.1811,41.2998,66709.0
2025-03-27 12:30:00,41.77,41.84,41.42,41.43,108726.0,41.2998,41.369,40.9537,40.9636,108726.0
2025-03-27 13:00:00,41.44,41.63,41.41,41.5,78285.0,40.9735,41.1614,40.9438,41.0328,78285.0
2025-03-27 13:30:00,41.49,41.51,41.4,41.42,56500.0,41.0229,41.0427,40.934,40.9537,56500.0
2025-03-27 14:00:00,41.43,41.56,41.42,41.46,87403.0,40.9636,41.0922,40.9537,40.9933,87403.0
2025-03-27 14:30:00,41.46,41.52,41.34,41.35,98857.0,40.9933,41.0526,40.8746,40.8845,98857.0
2025-03-27 15:00:00,41.36,41.7,41.36,41.68,90355.0,40.8944,41.2306,40.8944,41.2108,90355.0
2025-03-27 15:30:00,41.68,41.68,41.24,41.25,441877.0,41.2108,41.2108,40.7758,40.7856,441877.0
2025-03-28 09:30:00,41.1,41.56,40.83,40.88,195727.0,40.6373,41.0922,40.3704,40.4198,195727.0
2025-03-28 10:00:00,40.87,40.91,40.39,40.39,105288.0,40.4099,40.4495,39.9353,39.9353,105288.0
2025-03-28 10:30:00,40.4,40.48,40.22,40.23,101510.0,39.9452,40.0243,39.7672,39.7771,101510.0
2025-03-28 11:00:00,40.22,40.3,40.13,40.26,166842.0,39.7672,39.8463,39.6783,39.8068,166842.0
2025-03-28 11:30:00,40.26,40.43,40.21,40.21,69088.0,39.8068,39.9749,39.7574,39.7574,69088.0
2025-03-28 12:00:00,40.2,40.27,40.06,40.06,98490.0,39.7475,39.8167,39.609,39.609,98490.0
2025-03-28 12:30:00,40.06,40.12,40.0,40.02,141543.0,39.609,39.6684,39.5497,39.5695,141543.0
2025-03-28 13:00:00,40.01,40.05,39.93,39.94,99241.0,39.5596,39.5992,39.4805,39.4904,99241.0
2025-03-28 13:30:00,39.93,40.08,39.92,40.08,74722.0,39.4805,39.6288,39.4706,39.6288,74722.0
2025-03-28 14:00:00,40.08,40.14,40.04,40.07,96117.0,39.6288,39.6881,39.5893,39.6189,96117.0
2025-03-28 14:30:00,40.07,40.12,39.98,40.08,144609.0,39.6189,39.6684,39.5299,39.6288,144609.0
2025-03-28 15:00:00,40.08,40.23,40.05,40.15,256267.0,39.6288,39.7771,39.5992,39.698,256267.0
2025-03-28 15:30:00,40.15,40.46,40.09,40.25,629077.0,39.698,40.0045,39.6387,39.7969,629077.0
2025-03-31 09:30:00,39.8,40.14,39.56,39.91,178278.0,39.352,39.6881,39.1147,39.4607,178278.0
2025-03-31 10:00:00,39.9,40.05,39.88,39.95,135510.0,39.4508,39.5992,39.4311,39.5003,135510.0
2025-03-31 10:30:00,39.96,40.28,39.93,40.25,141023.0,39.5102,39.8266,39.4805,39.7969,141023.0
2025-03-31 11:00:00,40.26,40.51,40.22,40.39,108303.0,39.8068,40.054,39.7672,39.9353,108303.0
2025-03-31 11:30:00,40.4,40.46,40.32,40.38,259567.0,39.9452,40.0045,39.8661,39.9254,259567.0
2025-03-31 12:00:00,40.38,40.61,40.27,40.61,123133.0,39.9254,40.1529,39.8167,40.1529,123133.0
2025-03-31 12:30:00,40.61,40.61,40.44,40.47,133096.0,40.1529,40.1529,39.9848,40.0144,133096.0
2025-03-31 13:00:00,40.45,40.56,40.34,40.44,82318.0,39.9947,40.1034,39.8859,39.9848,82318.0
2025-03-31 13:30:00,40.43,40.51,40.38,40.41,68100.0,39.9749,40.054,39.9254,39.9551,68100.0
2025-03-31 14:00:00,40.41,40.78,40.41,40.76,72798.0,39.9551,40.3209,39.9551,40.3012,72798.0
2025-03-31 14:30:00,40.76,40.82,40.65,40.76,87223.0,40.3012,40.3605,40.1924,40.3012,87223.0
2025-03-31 15:00:00,40.77,41.01,40.77,40.82,178433.0,40.3111,40.5483,40.3111,40.3605,178433.0
2025-03-31 15:30:00,40.81,41.13,40.76,40.96,629472.0,40.3506,40.667,40.3012,40.4989,629472.0
2025-04-01 09:30:00,40.67,40.79,40.23,40.27,243201.0,40.2122,40.3308,39.7771,39.8167,243201.0
2025-04-01 10:00:00,40.28,40.4,40.14,40.23,215705.0,39.8266,39.9452,39.6881,39.7771,215705.0
2025-04-01 10:30:00,40.22,40.55,40.15,40.53,134670.0,39.7672,40.0935,39.698,40.0738,134670.0
2025-04-01 11:00:00,40.53,40.86,40.51,40.7,129984.0,40.0738,40.4,40.054,40.2418,129984.0
2025-04-01 11:30:00,40.7,40.84,40.65,40.84,120028.0,40.2418,40.3803,40.1924,40.3803,120028.0
2025-04-01 12:00:00,40.83,40.94,40.66,40.66,151924.0,40.3704,40.4791,40.2023,40.2023,151924.0
2025-04-01 12:30:00,40.66,40.73,40.56,40.69,75835.0,40.2023,40.2715,40.1034,40.232,75835.0
2025-04-01 13:00:00,40.68,40.71,40.44,40.46,71182.0,40.2221,40.2517,39.9848,40.0045,71182.0
2025-04-01 13:30:00,40.45,40.54,40.43,40.44,124383.0,39.9947,40.0836,39.9749,39.9848,124383.0
2025-04-01 14:00:00,40.44,40.45,40.15,40.19,114729.0,39.9848,39.9947,39.698,39.7376,114729.0
2025-04-01 14:30:00,40.19,40.36,40.17,40.33,119920.0,39.7376,39.9057,39.7178,39.876,119920.0
2025-04-01 15:00:00,40.32,40.49,40.31,40.43,173845.0,39.8661,40.0342,39.8562,39.9749,173845.0
2025-04-01 15:30:00,40.42,40.62,40.38,40.55,634001.0,39.965,40.1627,39.9254,40.0935,634001.0
2025-04-02 09:30:00,40.05,41.12,40.05,40.78,139611.0,39.5992,40.6571,39.5992,40.3209,139611.0
2025-04-02 10:00:00,40.78,41.05,40.76,41.04,101854.0,40.3209,40.5879,40.3012,40.578,101854.0
2025-04-02 10:30:00,41.03,41.21,40.98,41.16,95276.0,40.5681,40.7461,40.5187,40.6967,95276.0
2025-04-02 11:00:00,41.16,41.22,40.97,41.17,85277.0,40.6967,40.756,40.5088,40.7065,85277.0
2025-04-02 11:30:00,41.17,41.32,41.09,41.14,77202.0,40.7065,40.8549,40.6274,40.6769,77202.0
2025-04-02 12:00:00,41.13,41.22,41.1,41.2,57323.0,40.667,40.756,40.6373,40.7362,57323.0
2025-04-02 12:30:00,41.21,41.41,41.1,41.36,75466.0,40.7461,40.9438,40.6373,40.8944,75466.0
2025-04-02 13:00:00,41.39,41.66,41.37,41.55,157866.0,40.9241,41.191,40.9043,41.0823,157866.0
2025-04-02 13:30:00,41.55,41.55,41.2,41.42,108404.0,41.0823,41.0823,40.7362,40.9537,108404.0
2025-04-02 14:00:00,41.4,41.41,41.2,41.21,92057.0,40.934,40.9438,40.7362,40.7461,92057.0
2025-04-02 14:30:00,41.21,41.49,41.19,41.25,88898.0,40.7461,41.0229,40.7263,40.7856,88898.0
2025-04-02 15:00:00,41.23,41.54,41.23,41.5,209936.0,40.7659,41.0724,40.7659,41.0328,209936.0
2025-04-02 15:30:00,41.49,41.68,41.42,41.63,530521.0,41.0229,41.2108,40.9537,41.1614,530521.0
2025-04-03 09:30:00,39.5,39.5,38.17,38.2,314007.0,39.0553,39.0553,37.7403,37.77,314007.0
2025-04-03 10:00:00,38.16,38.21,37.57,37.71,258579.0,37.7304,37.7799,37.1471,37.2855,258579.0
2025-04-03 10:30:00,37.7,37.78,37.25,37.32,384182.0,37.2756,37.3547,36.8307,36.8999,384182.0
2025-04-03 11:00:00,37.31,37.74,37.3,37.6,319272.0,36.89,37.3152,36.8801,37.1767,319272.0
2025-04-03 11:30:00,37.6,37.79,37.33,37.45,355864.0,37.1767,37.3646,36.9098,37.0284,355864.0
2025-04-03 12:00:00,37.44,37.77,37.41,37.74,206518.0,37.0185,37.3448,36.9889,37.3152,206518.0
2025-04-03 12:30:00,37.73,37.82,37.42,37.45,185429.0,37.3053,37.3943,36.9988,37.0284,185429.0
2025-04-03 13:00:00,37.45,37.55,37.24,37.27,146604.0,37.0284,37.1273,36.8208,36.8505,146604.0
2025-04-03 13:30:00,37.26,37.45,37.23,37.33,192727.0,36.8406,37.0284,36.8109,36.9098,192727.0
2025-04-03 14:00:00,37.33,37.39,36.96,37.02,147520.0,36.9098,36.9691,36.5439,36.6033,147520.0
2025-04-03 14:30:00,37.01,37.13,36.85,36.94,257816.0,36.5934,36.712,36.4352,36.5242,257816.0
2025-04-03 15:00:00,36.93,36.96,36.51,36.58,292575.0,36.5143,36.5439,36.099,36.1682,292575.0
2025-04-03 15:30:00,36.58,36.61,36.2,36.21,1239746.0,36.1682,36.1979,35.7925,35.8024,1239746.0
2025-04-04 09:30:00,34.25,34.9,33.79,34.22,465574.0,33.8644,34.5071,33.4096,33.8348,465574.0
2025-04-04 10:00:00,34.21,34.23,33.24,33.27,560156.0,33.8249,33.8447,32.8658,32.8955,560156.0
2025-04-04 10:30:00,33.27,33.5,32.6,33.09,521370.0,32.8955,33.1229,32.233,32.7175,521370.0
2025-04-04 11:00:00,33.08,34.29,33.01,33.7,661132.0,32.7076,33.904,32.6384,33.3206,661132.0
2025-04-04 11:30:00,33.69,33.87,33.43,33.48,262860.0,33.3108,33.4887,33.0537,33.1031,262860.0
2025-04-04 12:00:00,33.48,34.07,33.45,33.66,276997.0,33.1031,33.6865,33.0735,33.2811,276997.0
2025-04-04 12:30:00,33.66,34.01,33.57,33.91,201772.0,33.2811,33.6271,33.1921,33.5283,201772.0
2025-04-04 13:00:00,33.91,34.05,33.55,33.9,187118.0,33.5283,33.6667,33.1723,33.5184,187118.0
2025-04-04 13:30:00,33.89,34.36,33.72,34.3,305418.0,33.5085,33.9732,33.3404,33.9139,305418.0
2025-04-04 14:00:00,34.32,34.47,33.99,34.01,296704.0,33.9337,34.082,33.6074,33.6271,296704.0
2025-04-04 14:30:00,34.03,34.12,33.81,34.05,226180.0,33.6469,33.7359,33.4294,33.6667,226180.0
2025-04-04 15:00:00,34.1,34.55,33.98,34.44,575898.0,33.7161,34.1611,33.5975,34.0523,575898.0
2025-04-04 15:30:00,34.42,34.85,34.14,34.25,1338665.0,34.0325,34.4577,33.7557,33.8644,1338665.0
2025-04-07 09:30:00,33.5,33.9,32.77,33.77,449012.0,33.1229,33.5184,32.4011,33.3898,449012.0
2025-04-07 10:00:00,33.77,36.37,33.47,34.09,627642.0,33.3898,35.9606,33.0932,33.7062,627642.0
2025-04-07 10:30:00,34.06,35.35,33.71,35.03,298581.0,33.6766,34.9521,33.3305,34.6357,298581.0
2025-04-07 11:00:00,35.0,35.42,33.91,34.14,239119.0,34.606,35.0213,33.5283,33.7557,239119.0
2025-04-07 11:30:00,34.15,35.17,34.12,34.62,206836.0,33.7656,34.7741,33.7359,34.2303,206836.0
2025-04-07 12:00:00,34.65,34.69,34.17,34.61,152550.0,34.2599,34.2995,33.7853,34.2204,152550.0
2025-04-07 12:30:00,34.61,34.79,34.01,34.22,204183.0,34.2204,34.3984,33.6271,33.8348,204183.0
2025-04-07 13:00:00,34.18,34.98,34.18,34.98,325301.0,33.7952,34.5862,33.7952,34.5862,325301.0
2025-04-07 13:30:00,34.97,35.38,34.6,35.14,278390.0,34.5763,34.9817,34.2105,34.7444,278390.0
2025-04-07 14:00:00,35.15,35.29,34.51,34.57,448405.0,34.7543,34.8927,34.1215,34.1808,448405.0
2025-04-07 14:30:00,34.58,35.02,34.4,34.48,265855.0,34.1907,34.6258,34.0128,34.0919,265855.0
2025-04-07 15:00:00,34.48,34.94,34.48,34.5,315944.0,34.0919,34.5467,34.0919,34.1116,315944.0
2025-04-07 15:30:00,34.48,35.0,34.43,34.82,1121811.0,34.0919,34.606,34.0424,34.428,1121811.0
2025-04-08 09:30:00,36.27,36.64,35.9,36.56,274194.0,35.8617,36.2275,35.4959,36.1484,274194.0
2025-04-08 10:00:00,36.55,36.72,36.29,36.51,217243.0,36.1386,36.3066,35.8815,36.099,217243.0
2025-04-08 10:30:00,36.49,36.59,35.9,35.91,240651.0,36.0792,36.1781,35.4959,35.5058,240651.0
2025-04-08 11:00:00,35.91,35.99,35.43,35.45,190919.0,35.5058,35.5849,35.0312,35.0509,190919.0
2025-04-08 11:30:00,35.44,35.96,35.41,35.96,178376.0,35.0411,35.5552,35.0114,35.5552,178376.0
2025-04-08 12:00:00,35.95,35.96,35.36,35.43,212043.0,35.5453,35.5552,34.962,35.0312,212043.0
2025-04-08 12:30:00,35.45,35.51,34.88,34.89,254107.0,35.0509,35.1103,34.4874,34.4972,254107.0
2025-04-08 13:00:00,34.9,35.18,34.68,34.82,244322.0,34.5071,34.784,34.2896,34.428,244322.0
2025-04-08 13:30:00,34.81,35.39,34.81,35.23,198198.0,34.4181,34.9916,34.4181,34.8334,198198.0
2025-04-08 14:00:00,35.21,35.35,34.79,34.85,147373.0,34.8136,34.9521,34.3984,34.4577,147373.0
2025-04-08 14:30:00,34.87,35.47,34.63,34.64,230117.0,34.4775,35.0707,34.2402,34.2501,230117.0
2025-04-08 15:00:00,34.63,34.69,33.98,34.27,286282.0,34.2402,34.2995,33.5975,33.8842,286282.0
2025-04-08 15:30:00,34.27,34.46,33.77,34.39,915183.0,33.8842,34.0721,33.3898,34.0029,915183.0
2025-04-09 09:30:00,33.59,34.51,33.59,34.19,362742.0,33.2119,34.1215,33.2119,33.8051,362742.0
2025-04-09 10:00:00,34.16,34.53,33.51,33.72,263982.0,33.7755,34.1413,33.1328,33.3404,263982.0
2025-04-09 10:30:00,33.7,33.9,33.08,33.08,274082.0,33.3206,33.5184,32.7076,32.7076,274082.0
2025-04-09 11:00:00,33.08,33.63,33.07,33.4,393411.0,32.7076,33.2514,32.6977,33.024,393411.0
2025-04-09 11:30:00,33.42,33.58,33.03,33.16,307299.0,33.0438,33.202,32.6582,32.7867,307299.0
2025-04-09 12:00:00,33.16,33.41,33.05,33.2,189318.0,32.7867,33.0339,32.678,32.8263,189318.0
2025-04-09 12:30:00,33.19,33.41,33.15,33.21,144639.0,32.8164,33.0339,32.7768,32.8362,144639.0
2025-04-09 13:00:00,33.22,36.46,32.83,35.34,1156937.0,32.846,36.0496,32.4604,34.9422,1156937.0
2025-04-09 13:30:00,35.4,36.91,35.27,36.75,580686.0,35.0015,36.4945,34.873,36.3363,580686.0
2025-04-09 14:00:00,36.77,38.03,36.66,37.85,744813.0,36.3561,37.6019,36.2473,37.4239,744813.0
2025-04-09 14:30:00,37.83,38.12,36.75,36.76,657903.0,37.4041,37.6909,36.3363,36.3462,657903.0
2025-04-09 15:00:00,36.76,37.4,36.66,37.33,621256.0,36.3462,36.979,36.2473,36.9098,621256.0
2025-04-09 15:30:00,37.31,37.7,37.04,37.42,1311296.0,36.89,37.2756,36.623,36.9988,1311296.0
2025-04-10 09:30:00,36.37,36.48,35.46,35.46,355332.0,35.9606,36.0693,35.0608,35.0608,355332.0
2025-04-10 10:00:00,35.47,35.83,35.17,35.5,179697.0,35.0707,35.4267,34.7741,35.1004,179697.0
2025-04-10 10:30:00,35.51,35.77,35.24,35.25,193033.0,35.1103,35.3673,34.8433,34.8532,193033.0
2025-04-10 11:00:00,35.23,35.5,35.03,35.03,167943.0,34.8334,35.1004,34.6357,34.6357,167943.0
2025-04-10 11:30:00,35.05,35.07,34.6,34.7,478976.0,34.6554,34.6752,34.2105,34.3094,478976.0
2025-04-10 12:00:00,34.7,34.89,33.71,33.88,473314.0,34.3094,34.4972,33.3305,33.4986,473314.0
2025-04-10 12:30:00,33.87,34.73,33.86,34.54,278521.0,33.4887,34.339,33.4788,34.1512,278521.0
2025-04-10 13:00:00,34.53,34.96,33.92,34.45,244158.0,34.1413,34.5665,33.5382,34.0622,244158.0
2025-04-10 13:30:00,34.43,34.91,34.23,34.76,399648.0,34.0424,34.517,33.8447,34.3687,399648.0
2025-04-10 14:00:00,34.75,35.05,34.4,34.89,323076.0,34.3588,34.6554,34.0128,34.4972,323076.0
2025-04-10 14:30:00,34.91,34.99,34.34,34.53,464890.0,34.517,34.5961,33.9534,34.1413,464890.0
2025-04-10 15:00:00,34.53,34.83,34.18,34.2,509669.0,34.1413,34.4379,33.7952,33.815,509669.0
2025-04-10 15:30:00,34.2,34.8,33.84,34.76,1855868.0,33.815,34.4083,33.4591,34.3687,1855868.0
2025-04-11 09:30:00,34.4,34.94,33.91,34.48,229840.0,34.0128,34.5467,33.5283,34.0919,229840.0
2025-04-11 10:00:00,34.43,34.72,33.73,33.77,404313.0,34.0424,34.3292,33.3503,33.3898,404313.0
2025-04-11 10:30:00,33.79,34.35,33.76,34.07,549891.0,33.4096,33.9633,33.38,33.6865,549891.0
2025-04-11 11:00:00,34.04,34.62,33.73,33.92,401306.0,33.6568,34.2303,33.3503,33.5382,401306.0
2025-04-11 11:30:00,33.9,33.98,33.75,33.98,417344.0,33.5184,33.5975,33.3701,33.5975,417344.0
2025-04-11 12:00:00,33.98,34.06,33.74,33.94,385196.0,33.5975,33.6766,33.3602,33.5579,385196.0
2025-04-11 12:30:00,33.95,34.48,33.95,34.43,234887.0,33.5678,34.0919,33.5678,34.0424,234887.0
2025-04-11 13:00:00,34.44,34.64,34.3,34.34,241118.0,34.0523,34.2501,33.9139,33.9534,241118.0
2025-04-11 13:30:00,34.33,35.17,34.3,34.97,209399.0,33.9435,34.7741,33.9139,34.5763,209399.0
2025-04-11 14:00:00,34.98,35.0,34.58,34.69,182423.0,34.5862,34.606,34.1907,34.2995,182423.0
2025-04-11 14:30:00,34.7,34.79,34.6,34.62,146882.0,34.3094,34.3984,34.2105,34.2303,146882.0
2025-04-11 15:00:00,34.62,35.06,34.61,34.96,225134.0,34.2303,34.6653,34.2204,34.5665,225134.0
2025-04-11 15:30:00,34.95,35.02,34.76,34.8,939698.0,34.5566,34.6258,34.3687,34.4083,939698.0
2025-04-14 09:30:00,35.58,35.75,35.19,35.52,227449.0,35.1795,35.3476,34.7939,35.1202,227449.0
2025-04-14 10:00:00,35.55,35.79,35.31,35.42,672373.0,35.1498,35.3871,34.9125,35.0213,672373.0
2025-04-14 10:30:00,35.42,35.56,35.3,35.4,778464.0,35.0213,35.1597,34.9026,35.0015,778464.0
2025-04-14 11:00:00,35.39,35.46,35.1,35.1,320402.0,34.9916,35.0608,34.7049,34.7049,320402.0
2025-04-14 11:30:00,35.1,35.26,34.87,34.96,315891.0,34.7049,34.8631,34.4775,34.5665,315891.0
2025-04-14 12:00:00,34.95,35.19,34.92,35.09,237827.0,34.5566,34.7939,34.5269,34.695,237827.0
2025-04-14 12:30:00,35.08,35.34,35.07,35.2,278129.0,34.6851,34.9422,34.6752,34.8038,278129.0
2025-04-14 13:00:00,35.21,35.67,35.19,35.47,295205.0,34.8136,35.2685,34.7939,35.0707,295205.0
2025-04-14 13:30:00,35.47,35.76,35.44,35.66,212021.0,35.0707,35.3574,35.0411,35.2586,212021.0
2025-04-14 14:00:00,35.65,35.73,35.56,35.62,239189.0,35.2487,35.3278,35.1597,35.219,239189.0
2025-04-14 14:30:00,35.62,35.67,35.59,35.6,271382.0,35.219,35.2685,35.1894,35.1992,271382.0
2025-04-14 15:00:00,35.61,35.85,35.6,35.66,592881.0,35.2091,35.4464,35.1992,35.2586,592881.0
2025-04-14 15:30:00,35.65,35.77,35.51,35.58,889175.0,35.2487,35.3673,35.1103,35.1795,889175.0
2025-04-15 09:30:00,35.87,36.56,35.85,36.33,647736.0,35.4662,36.1484,35.4464,35.921,647736.0
2025-04-15 10:00:00,36.33,36.5,35.93,36.17,341322.0,35.921,36.0891,35.5255,35.7628,341322.0
2025-04-15 10:30:00,36.18,36.42,36.1,36.33,262647.0,35.7727,36.01,35.6936,35.921,262647.0
2025-04-15 11:00:00,36.33,36.48,36.29,36.32,361581.0,35.921,36.0693,35.8815,35.9111,361581.0
2025-04-15 11:30:00,36.35,36.52,36.28,36.45,254534.0,35.9408,36.1089,35.8716,36.0397,254534.0
2025-04-15 12:00:00,36.45,36.55,36.4,36.47,165613.0,36.0397,36.1386,35.9902,36.0595,165613.0
2025-04-15 12:30:00,36.47,36.52,36.3,36.34,293597.0,36.0595,36.1089,35.8914,35.9309,293597.0
2025-04-15 13:00:00,36.34,36.41,36.2,36.28,192824.0,35.9309,36.0001,35.7925,35.8716,192824.0
2025-04-15 13:30:00,36.29,36.39,36.14,36.23,424567.0,35.8815,35.9804,35.7332,35.8222,424567.0
2025-04-15 14:00:00,36.23,36.3,36.15,36.18,213388.0,35.8222,35.8914,35.7431,35.7727,213388.0
2025-04-15 14:30:00,36.18,36.33,36.17,36.24,208684.0,35.7727,35.921,35.7628,35.832,208684.0
2025-04-15 15:00:00,36.23,36.32,36.12,36.14,350626.0,35.8222,35.9111,35.7134,35.7332,350626.0
2025-04-15 15:30:00,36.16,36.2,35.98,36.09,1148625.0,35.7529,35.7925,35.575,35.6837,1148625.0
2025-04-16 09:30:00,35.98,36.62,35.5,35.56,636073.0,35.575,36.2078,35.1004,35.1597,636073.0
2025-04-16 10:00:00,35.56,35.79,35.27,35.61,744940.0,35.1597,35.3871,34.873,35.2091,744940.0
2025-04-16 10:30:00,35.6,35.93,35.51,35.6,591852.0,35.1992,35.5255,35.1103,35.1992,591852.0
2025-04-16 11:00:00,35.58,35.99,35.56,35.95,285039.0,35.1795,35.5849,35.1597,35.5453,285039.0
2025-04-16 11:30:00,35.96,36.0,35.8,35.88,225072.0,35.5552,35.5947,35.397,35.4761,225072.0
2025-04-16 12:00:00,35.88,35.91,35.76,35.84,129691.0,35.4761,35.5058,35.3574,35.4365,129691.0
2025-04-16 12:30:00,35.87,35.94,35.7,35.76,163199.0,35.4662,35.5354,35.2981,35.3574,163199.0
2025-04-16 13:00:00,35.76,35.99,35.7,35.87,197477.0,35.3574,35.5849,35.2981,35.4662,197477.0
2025-04-16 13:30:00,35.87,35.89,35.19,35.2,429340.0,35.4662,35.486,34.7939,34.8038,429340.0
2025-04-16 14:00:00,35.22,35.62,35.2,35.46,212412.0,34.8235,35.219,34.8038,35.0608,212412.0
2025-04-16 14:30:00,35.45,35.47,35.14,35.18,330609.0,35.0509,35.0707,34.7444,34.784,330609.0
2025-04-16 15:00:00,35.18,35.24,34.88,34.95,584694.0,34.784,34.8433,34.4874,34.5566,584694.0
2025-04-16 15:30:00,34.96,35.49,34.95,35.45,1592363.0,34.5665,35.0905,34.5566,35.0509,1592363.0
2025-04-17 09:30:00,35.73,36.0,35.59,35.73,308325.0,35.3278,35.5947,35.1894,35.3278,308325.0
2025-04-17 10:00:00,35.75,35.82,35.49,35.53,205408.0,35.3476,35.4168,35.0905,35.13,205408.0
2025-04-17 10:30:00,35.53,35.74,35.46,35.59,185014.0,35.13,35.3377,35.0608,35.1894,185014.0
2025-04-17 11:00:00,35.58,35.86,35.56,35.69,200127.0,35.1795,35.4563,35.1597,35.2882,200127.0
2025-04-17 11:30:00,35.69,35.8,35.59,35.59,138176.0,35.2882,35.397,35.1894,35.1894,138176.0
2025-04-17 12:00:00,35.59,36.0,35.56,35.9,209590.0,35.1894,35.5947,35.1597,35.4959,209590.0
2025-04-17 12:30:00,35.89,36.01,35.76,35.9,160086.0,35.486,35.6046,35.3574,35.4959,160086.0
2025-04-17 13:00:00,35.9,35.96,35.72,35.73,112433.0,35.4959,35.5552,35.3179,35.3278,112433.0
2025-04-17 13:30:00,35.74,35.92,35.74,35.84,103894.0,35.3377,35.5156,35.3377,35.4365,103894.0
2025-04-17 14:00:00,35.83,35.99,35.8,35.88,232571.0,35.4267,35.5849,35.397,35.4761,232571.0
2025-04-17 14:30:00,35.89,35.96,35.69,35.69,191465.0,35.486,35.5552,35.2882,35.2882,191465.0
2025-04-17 15:00:00,35.69,35.75,35.51,35.58,194946.0,35.2882,35.3476,35.1103,35.1795,194946.0
2025-04-17 15:30:00,35.57,35.67,35.41,35.44,620540.0,35.1696,35.2685,35.0114,35.0411,620540.0
2025-04-21 09:30:00,35.13,35.3,34.6,34.61,299884.0,34.7345,34.9026,34.2105,34.2204,299884.0
2025-04-21 10:00:00,34.6,34.66,34.4,34.44,246751.0,34.2105,34.2698,34.0128,34.0523,246751.0
2025-04-21 10:30:00,34.44,34.53,34.28,34.3,175557.0,34.0523,34.1413,33.8941,33.9139,175557.0
2025-04-21 11:00:00,34.3,34.49,34.27,34.36,208755.0,33.9139,34.1017,33.8842,33.9732,208755.0
2025-04-21 11:30:00,34.37,34.44,34.27,34.27,145370.0,33.9831,34.0523,33.8842,33.8842,145370.0
2025-04-21 12:00:00,34.28,34.4,34.27,34.31,158410.0,33.8941,34.0128,33.8842,33.9238,158410.0
2025-04-21 12:30:00,34.32,34.39,34.15,34.16,220665.0,33.9337,34.0029,33.7656,33.7755,220665.0
2025-04-21 13:00:00,34.16,34.22,34.03,34.08,183643.0,33.7755,33.8348,33.6469,33.6964,183643.0
2025-04-21 13:30:00,34.09,34.16,33.98,33.99,171094.0,33.7062,33.7755,33.5975,33.6074,171094.0
2025-04-21 14:00:00,33.99,34.17,33.95,34.17,179783.0,33.6074,33.7853,33.5678,33.7853,179783.0
2025-04-21 14:30:00,34.17,34.24,34.11,34.14,231564.0,33.7853,33.8546,33.726,33.7557,231564.0
2025-04-21 15:00:00,34.14,34.29,34.14,34.23,241384.0,33.7557,33.904,33.7557,33.8447,241384.0
2025-04-21 15:30:00,34.23,34.52,34.22,34.49,810007.0,33.8447,34.1314,33.8348,34.1017,810007.0
2025-04-22 09:30:00,34.98,35.49,34.92,35.36,181642.0,34.5862,35.0905,34.5269,34.962,181642.0
2025-04-22 10:00:00,35.36,35.4,35.14,35.29,238316.0,34.962,35.0015,34.7444,34.8927,238316.0
2025-04-22 10:30:00,35.29,35.48,35.21,35.31,204605.0,34.8927,35.0806,34.8136,34.9125,204605.0
2025-04-22 11:00:00,35.32,35.67,35.32,35.44,137412.0,34.9224,35.2685,34.9224,35.0411,137412.0
2025-04-22 11:30:00,35.44,35.45,35.16,35.35,184352.0,35.0411,35.0509,34.7642,34.9521,184352.0
2025-04-22 12:00:00,35.35,35.68,35.35,35.61,126995.0,34.9521,35.2783,34.9521,35.2091,126995.0
2025-04-22 12:30:00,35.61,35.62,35.43,35.45,126100.0,35.2091,35.219,35.0312,35.0509,126100.0
2025-04-22 13:00:00,35.45,35.59,35.23,35.28,301919.0,35.0509,35.1894,34.8334,34.8829,301919.0
2025-04-22 13:30:00,35.29,35.5,35.22,35.34,158372.0,34.8927,35.1004,34.8235,34.9422,158372.0
2025-04-22 14:00:00,35.34,35.65,35.33,35.57,140791.0,34.9422,35.2487,34.9323,35.1696,140791.0
2025-04-22 14:30:00,35.58,35.79,35.58,35.78,159028.0,35.1795,35.3871,35.1795,35.3772,159028.0
2025-04-22 15:00:00,35.77,35.8,35.62,35.68,208493.0,35.3673,35.397,35.219,35.2783,208493.0
2025-04-22 15:30:00,35.67,35.88,35.66,35.79,716622.0,35.2685,35.4761,35.2586,35.3871,716622.0
2025-04-23 09:30:00,37.01,38.05,36.86,37.61,416252.0,36.5934,37.6217,36.4451,37.1866,416252.0
2025-04-23 10:00:00,37.62,37.78,37.13,37.37,297086.0,37.1965,37.3547,36.712,36.9493,297086.0
2025-04-23 10:30:00,37.35,37.45,37.1,37.18,172036.0,36.9295,37.0284,36.6824,36.7615,172036.0
2025-04-23 11:00:00,37.18,37.34,36.83,36.9,212225.0,36.7615,36.9197,36.4154,36.4846,212225.0
2025-04-23 11:30:00,36.91,36.96,36.65,36.75,93819.0,36.4945,36.5439,36.2374,36.3363,93819.0
2025-04-23 12:00:00,36.74,36.75,36.51,36.69,72599.0,36.3264,36.3363,36.099,36.277,72599.0
2025-04-23 12:30:00,36.69,36.8,36.63,36.78,63330.0,36.277,36.3857,36.2177,36.366,63330.0
2025-04-23 13:00:00,36.79,36.9,36.52,36.76,122833.0,36.3759,36.4846,36.1089,36.3462,122833.0
2025-04-23 13:30:00,36.78,36.82,36.57,36.75,81860.0,36.366,36.4055,36.1583,36.3363,81860.0
2025-04-23 14:00:00,36.75,36.8,36.54,36.55,107288.0,36.3363,36.3857,36.1287,36.1386,107288.0
2025-04-23 14:30:00,36.56,36.63,36.41,36.47,106809.0,36.1484,36.2177,36.0001,36.0595,106809.0
2025-04-23 15:00:00,36.45,36.53,36.29,36.32,196642.0,36.0397,36.1188,35.8815,35.9111,196642.0
2025-04-23 15:30:00,36.32,36.56,36.31,36.46,693943.0,35.9111,36.1484,35.9013,36.0496,693943.0
2025-04-24 09:30:00,36.37,36.66,36.28,36.64,197350.0,35.9606,36.2473,35.8716,36.2275,197350.0
2025-04-24 10:00:00,36.66,37.0,36.57,36.97,134103.0,36.2473,36.5835,36.1583,36.5538,134103.0
2025-04-24 10:30:00,36.96,37.02,36.73,36.82,278952.0,36.5439,36.6033,36.3165,36.4055,278952.0
2025-04-24 11:00:00,36.81,36.91,36.77,36.83,170690.0,36.3956,36.4945,36.3561,36.4154,170690.0
2025-04-24 11:30:00,36.84,36.98,36.79,36.96,89466.0,36.4253,36.5637,36.3759,36.5439,89466.0
2025-04-24 12:00:00,36.96,37.25,36.92,37.15,207068.0,36.5439,36.8307,36.5044,36.7318,207068.0
2025-04-24 12:30:00,37.15,37.39,37.14,37.34,128621.0,36.7318,36.9691,36.7219,36.9197,128621.0
2025-04-24 13:00:00,37.34,37.46,37.3,37.4,138659.0,36.9197,37.0383,36.8801,36.979,138659.0
2025-04-24 13:30:00,37.4,37.45,37.29,37.33,157472.0,36.979,37.0284,36.8702,36.9098,157472.0
2025-04-24 14:00:00,37.32,37.43,37.26,37.3,110624.0,36.8999,37.0086,36.8406,36.8801,110624.0
2025-04-24 14:30:00,37.3,37.45,37.3,37.4,117438.0,36.8801,37.0284,36.8801,36.979,117438.0
2025-04-24 15:00:00,37.4,37.41,37.27,37.33,178104.0,36.979,36.9889,36.8505,36.9098,178104.0
2025-04-24 15:30:00,37.33,37.53,37.29,37.43,650344.0,36.9098,37.1075,36.8702,37.0086,650344.0
2025-04-25 09:30:00,37.03,37.28,36.98,37.02,126384.0,36.6132,36.8603,36.5637,36.6033,126384.0
2025-04-25 10:00:00,37.02,37.32,36.94,37.01,109973.0,36.6033,36.8999,36.5242,36.5934,109973.0
2025-04-25 10:30:00,37.01,37.29,36.95,37.23,82790.0,36.5934,36.8702,36.5341,36.8109,82790.0
2025-04-25 11:00:00,37.21,37.24,37.07,37.1,74133.0,36.7911,36.8208,36.6527,36.6824,74133.0
2025-04-25 11:30:00,37.1,37.19,37.07,37.17,132432.0,36.6824,36.7714,36.6527,36.7516,132432.0
2025-04-25 12:00:00,37.17,37.32,37.17,37.27,105612.0,36.7516,36.8999,36.7516,36.8505,105612.0
2025-04-25 12:30:00,37.27,37.29,37.15,37.16,118041.0,36.8505,36.8702,36.7318,36.7417,118041.0
2025-04-25 13:00:00,37.16,37.35,37.15,37.34,103374.0,36.7417,36.9295,36.7318,36.9197,103374.0
2025-04-25 13:30:00,37.34,37.37,36.83,36.92,136713.0,36.9197,36.9493,36.4154,36.5044,136713.0
2025-04-25 14:00:00,36.94,37.05,36.89,36.95,189134.0,36.5242,36.6329,36.4747,36.5341,189134.0
2025-04-25 14:30:00,36.95,37.15,36.94,37.08,140486.0,36.5341,36.7318,36.5242,36.6626,140486.0
2025-04-25 15:00:00,37.08,37.19,37.03,37.12,111229.0,36.6626,36.7714,36.6132,36.7021,111229.0
2025-04-25 15:30:00,37.11,37.14,36.98,37.04,565261.0,36.6923,36.7219,36.5637,36.623,565261.0
2025-04-28 09:30:00,37.13,37.58,37.12,37.25,154154.0,36.712,37.157,36.7021,36.8307,154154.0
2025-04-28 10:00:00,37.25,37.4,37.23,37.32,49826.0,36.8307,36.979,36.8109,36.8999,49826.0
2025-04-28 10:30:00,37.31,37.36,37.1,37.15,90406.0,36.89,36.9394,36.6824,36.7318,90406.0
2025-04-28 11:00:00,37.15,37.18,36.96,36.97,54152.0,36.7318,36.7615,36.5439,36.5538,54152.0
2025-04-28 11:30:00,36.98,37.11,36.95,37.05,55066.0,36.5637,36.6923,36.5341,36.6329,55066.0
2025-04-28 12:00:00,37.05,37.06,36.84,36.85,113953.0,36.6329,36.6428,36.4253,36.4352,113953.0
2025-04-28 12:30:00,36.86,36.97,36.84,36.87,186535.0,36.4451,36.5538,36.4253,36.455,186535.0
2025-04-28 13:00:00,36.87,36.99,36.81,36.9,122889.0,36.455,36.5736,36.3956,36.4846,122889.0
2025-04-28 13:30:00,36.9,36.99,36.87,36.98,89796.0,36.4846,36.5736,36.455,36.5637,89796.0
2025-04-28 14:00:00,36.97,37.09,36.97,37.05,86557.0,36.5538,36.6725,36.5538,36.6329,86557.0
2025-04-28 14:30:00,37.05,37.16,37.03,37.16,132753.0,36.6329,36.7417,36.6132,36.7417,132753.0
2025-04-28 15:00:00,37.16,37.24,37.14,37.19,136505.0,36.7417,36.8208,36.7219,36.7714,136505.0
2025-04-28 15:30:00,37.18,37.38,37.11,37.32,677180.0,36.7615,36.9592,36.6923,36.8999,677180.0
2025-04-29 09:30:00,37.07,37.45,37.07,37.25,169309.0,36.6527,37.0284,36.6527,36.8307,169309.0
2025-04-29 10:00:00,37.23,37.35,36.94,36.98,130341.0,36.8109,36.9295,36.5242,36.5637,130341.0
2025-04-29 10:30:00,36.99,37.35,36.99,37.33,106472.0,36.5736,36.9295,36.5736,36.9098,106472.0
2025-04-29 11:00:00,37.33,37.46,37.26,37.45,85673.0,36.9098,37.0383,36.8406,37.0284,85673.0
2025-04-29 11:30:00,37.45,37.45,37.27,37.28,69325.0,37.0284,37.0284,36.8505,36.8603,69325.0
2025-04-29 12:00:00,37.3,37.46,37.29,37.43,65119.0,36.8801,37.0383,36.8702,37.0086,65119.0
2025-04-29 12:30:00,37.43,37.5,37.23,37.3,101112.0,37.0086,37.0779,36.8109,36.8801,101112.0
2025-04-29 13:00:00,37.3,37.58,37.28,37.55,101140.0,36.8801,37.157,36.8603,37.1273,101140.0
2025-04-29 13:30:00,37.55,37.73,37.55,37.68,80167.0,37.1273,37.3053,37.1273,37.2558,80167.0
2025-04-29 14:00:00,37.69,37.75,37.6,37.63,87948.0,37.2657,37.325,37.1767,37.2064,87948.0
2025-04-29 14:30:00,37.64,37.66,37.52,37.53,102247.0,37.2163,37.2361,37.0976,37.1075,102247.0
2025-04-29 15:00:00,37.54,37.71,37.5,37.68,223438.0,37.1174,37.2855,37.0779,37.2558,223438.0
2025-04-29 15:30:00,37.68,37.68,37.49,37.55,659718.0,37.2558,37.2558,37.068,37.1273,659718.0
2025-04-30 09:30:00,36.14,36.29,35.9,36.02,376865.0,36.14,36.29,35.9,36.02,376865.0
2025-04-30 10:00:00,36.04,36.46,36.02,36.41,132290.0,36.04,36.46,36.02,36.41,132290.0
2025-04-30 10:30:00,36.42,36.54,36.21,36.32,133371.0,36.42,36.54,36.21,36.32,133371.0
2025-04-30 11:00:00,36.33,36.57,36.32,36.45,92913.0,36.33,36.57,36.32,36.45,92913.0
2025-04-30 11:30:00,36.44,36.57,36.39,36.52,133359.0,36.44,36.57,36.39,36.52,133359.0
2025-04-30 12:00:00,36.51,36.61,36.33,36.34,97479.0,36.51,36.61,36.33,36.34,97479.0
2025-04-30 12:30:00,36.34,36.5,36.28,36.47,93795.0,36.34,36.5,36.28,36.47,93795.0
2025-04-30 13:00:00,36.46,36.55,36.38,36.52,55677.0,36.46,36.55,36.38,36.52,55677.0
2025-04-30 13:30:00,36.52,36.6,36.51,36.55,74916.0,36.52,36.6,36.51,36.55,74916.0
2025-04-30 14:00:00,36.55,36.78,36.46,36.51,163495.0,36.55,36.78,36.46,36.51,163495.0
2025-04-30 14:30:00,36.5,36.53,36.34,36.35,91397.0,36.5,36.53,36.34,36.35,91397.0
2025-04-30 15:00:00,36.35,36.53,36.34,36.43,148649.0,36.35,36.53,36.34,36.43,148649.0
2025-04-30 15:30:00,36.43,37.0,36.35,36.88,704804.0,36.43,37.0,36.35,36.88,704804.0
2025-05-01 09:30:00,36.99,37.46,36.71,37.2,211730.0,36.99,37.46,36.71,37.2,211730.0
2025-05-01 10:00:00,37.23,37.56,37.2,37.47,151060.0,37.23,37.56,37.2,37.47,151060.0
2025-05-01 10:30:00,37.47,37.73,37.4,37.72,143011.0,37.47,37.73,37.4,37.72,143011.0
2025-05-01 11:00:00,37.73,37.81,37.66,37.77,124027.0,37.73,37.81,37.66,37.77,124027.0
2025-05-01 11:30:00,37.78,37.79,37.44,37.48,103885.0,37.78,37.79,37.44,37.48,103885.0
2025-05-01 12:00:00,37.46,37.53,37.4,37.49,66245.0,37.46,37.53,37.4,37.49,66245.0
2025-05-01 12:30:00,37.49,37.59,37.42,37.42,69520.0,37.49,37.59,37.42,37.42,69520.0
2025-05-01 13:00:00,37.43,37.57,37.42,37.48,86066.0,37.43,37.57,37.42,37.48,86066.0
2025-05-01 13:30:00,37.48,37.51,37.3,37.34,63060.0,37.48,37.51,37.3,37.34,63060.0
2025-05-01 14:00:00,37.33,37.46,37.33,37.44,48610.0,37.33,37.46,37.33,37.44,48610.0
2025-05-01 14:30:00,37.44,37.51,37.39,37.5,153029.0,37.44,37.51,37.39,37.5,153029.0
2025-05-01 15:00:00,37.5,37.58,37.44,37.56,122889.0,37.5,37.58,37.44,37.56,122889.0
2025-05-01 15:30:00,37.56,37.62,37.22,37.29,440390.0,37.56,37.62,37.22,37.29,440390.0
2025-05-02 09:30:00,38.1,38.47,37.88,38.0,324084.0,38.1,38.47,37.88,38.0,324084.0
2025-05-02 10:00:00,38.0,38.31,37.94,38.31,167097.0,38.0,38.31,37.94,38.31,167097.0
2025-05-02 10:30:00,38.32,38.35,38.14,38.33,168685.0,38.32,38.35,38.14,38.33,168685.0
2025-05-02 11:00:00,38.33,38.4,38.19,38.2,110584.0,38.33,38.4,38.19,38.2,110584.0
2025-05-02 11:30:00,38.21,38.38,38.18,38.34,116756.0,38.21,38.38,38.18,38.34,116756.0
2025-05-02 12:00:00,38.33,38.63,38.32,38.54,194851.0,38.33,38.63,38.32,38.54,194851.0
2025-05-02 12:30:00,38.54,38.64,38.52,38.58,164517.0,38.54,38.64,38.52,38.58,164517.0
2025-05-02 13:00:00,38.59,38.66,38.53,38.59,116753.0,38.59,38.66,38.53,38.59,116753.0
2025-05-02 13:30:00,38.6,38.65,38.58,38.61,112843.0,38.6,38.65,38.58,38.61,112843.0
2025-05-02 14:00:00,38.61,38.69,38.59,38.68,141394.0,38.61,38.69,38.59,38.68,141394.0
2025-05-02 14:30:00,38.68,38.72,38.58,38.66,134028.0,38.68,38.72,38.58,38.66,134028.0
2025-05-02 15:00:00,38.66,38.76,38.61,38.71,160719.0,38.66,38.76,38.61,38.71,160719.0
2025-05-02 15:30:00,38.71,38.72,38.55,38.65,827964.0,38.71,38.72,38.55,38.65,827964.0
2025-05-05 09:30:00,38.17,38.65,38.17,38.62,146667.0,38.17,38.65,38.17,38.62,146667.0
2025-05-05 10:00:00,38.64,38.89,38.57,38.87,140748.0,38.64,38.89,38.57,38.87,140748.0
2025-05-05 10:30:00,38.9,39.13,38.87,39.11,367419.0,38.9,39.13,38.87,39.11,367419.0
2025-05-05 11:00:00,39.11,39.17,39.06,39.12,153386.0,39.11,39.17,39.06,39.12,153386.0
2025-05-05 11:30:00,39.12,39.22,39.02,39.17,86461.0,39.12,39.22,39.02,39.17,86461.0
2025-05-05 12:00:00,39.18,39.22,39.06,39.08,69873.0,39.18,39.22,39.06,39.08,69873.0
2025-05-05 12:30:00,39.08,39.15,39.06,39.12,134649.0,39.08,39.15,39.06,39.12,134649.0
2025-05-05 13:00:00,39.11,39.14,38.99,39.0,113628.0,39.11,39.14,38.99,39.0,113628.0
2025-05-05 13:30:00,39.0,39.18,38.99,39.09,233269.0,39.0,39.18,38.99,39.09,233269.0
2025-05-05 14:00:00,39.09,39.22,39.08,39.1,107483.0,39.09,39.22,39.08,39.1,107483.0
2025-05-05 14:30:00,39.11,39.13,39.03,39.11,432797.0,39.11,39.13,39.03,39.11,432797.0
2025-05-05 15:00:00,39.1,39.11,38.86,38.88,140064.0,39.1,39.11,38.86,38.88,140064.0
2025-05-05 15:30:00,38.89,38.94,38.65,38.71,567302.0,38.89,38.94,38.65,38.71,567302.0
2025-05-06 09:30:00,38.19,38.49,38.04,38.29,216489.0,38.19,38.49,38.04,38.29,216489.0
2025-05-06 10:00:00,38.3,38.67,38.18,38.44,168915.0,38.3,38.67,38.18,38.44,168915.0
2025-05-06 10:30:00,38.44,38.49,38.35,38.4,118734.0,38.44,38.49,38.35,38.4,118734.0
2025-05-06 11:00:00,38.39,38.51,38.34,38.48,104574.0,38.39,38.51,38.34,38.48,104574.0
2025-05-06 11:30:00,38.49,38.51,38.32,38.33,151561.0,38.49,38.51,38.32,38.33,151561.0
2025-05-06 12:00:00,38.33,38.57,38.33,38.4,159775.0,38.33,38.57,38.33,38.4,159775.0
2025-05-06 12:30:00,38.41,38.5,38.3,38.31,108750.0,38.41,38.5,38.3,38.31,108750.0
2025-05-06 13:00:00,38.31,38.38,38.28,38.33,100331.0,38.31,38.38,38.28,38.33,100331.0
2025-05-06 13:30:00,38.33,38.37,38.21,38.21,128194.0,38.33,38.37,38.21,38.21,128194.0
2025-05-06 14:00:00,38.22,38.48,38.22,38.47,126775.0,38.22,38.48,38.22,38.47,126775.0
2025-05-06 14:30:00,38.47,38.54,38.4,38.53,135808.0,38.47,38.54,38.4,38.53,135808.0
2025-05-06 15:00:00,38.53,38.56,38.39,38.43,189792.0,38.53,38.56,38.39,38.43,189792.0
2025-05-06 15:30:00,38.43,38.47,38.15,38.19,753909.0,38.43,38.47,38.15,38.19,753909.0
2025-05-07 09:30:00,38.54,38.93,38.31,38.5,144876.0,38.54,38.93,38.31,38.5,144876.0
2025-05-07 10:00:00,38.5,38.56,38.43,38.51,124537.0,38.5,38.56,38.43,38.51,124537.0
2025-05-07 10:30:00,38.51,38.53,38.41,38.46,75630.0,38.51,38.53,38.41,38.46,75630.0
2025-05-07 11:00:00,38.46,38.59,38.39,38.55,103563.0,38.46,38.59,38.39,38.55,103563.0
2025-05-07 11:30:00,38.55,38.63,38.51,38.59,75646.0,38.55,38.63,38.51,38.59,75646.0
2025-05-07 12:00:00,38.58,38.61,38.44,38.45,78642.0,38.58,38.61,38.44,38.45,78642.0
2025-05-07 12:30:00,38.45,38.59,38.45,38.57,73336.0,38.45,38.59,38.45,38.57,73336.0
2025-05-07 13:00:00,38.56,38.56,38.41,38.42,44712.0,38.56,38.56,38.41,38.42,44712.0
2025-05-07 13:30:00,38.42,38.44,38.22,38.27,83325.0,38.42,38.44,38.22,38.27,83325.0
2025-05-07 14:00:00,38.29,38.36,37.93,38.09,135198.0,38.29,38.36,37.93,38.09,135198.0
2025-05-07 14:30:00,38.1,38.36,38.03,38.31,184919.0,38.1,38.36,38.03,38.31,184919.0
2025-05-07 15:00:00,38.31,38.32,38.01,38.01,114221.0,38.31,38.32,38.01,38.01,114221.0
2025-05-07 15:30:00,38.01,38.39,37.95,38.06,525357.0,38.01,38.39,37.95,38.06,525357.0
2025-05-08 09:30:00,38.74,38.75,38.46,38.72,140193.0,38.74,38.75,38.46,38.72,140193.0
2025-05-08 10:00:00,38.72,38.81,38.46,38.72,144613.0,38.72,38.81,38.46,38.72,144613.0
2025-05-08 10:30:00,38.72,38.85,38.44,38.53,149237.0,38.72,38.85,38.44,38.53,149237.0
2025-05-08 11:00:00,38.51,39.04,38.47,38.95,143901.0,38.51,39.04,38.47,38.95,143901.0
2025-05-08 11:30:00,38.96,39.23,38.86,39.08,106326.0,38.96,39.23,38.86,39.08,106326.0
2025-05-08 12:00:00,39.09,39.16,39.02,39.05,84301.0,39.09,39.16,39.02,39.05,84301.0
2025-05-08 12:30:00,39.05,39.27,39.04,39.25,84977.0,39.05,39.27,39.04,39.25,84977.0
2025-05-08 13:00:00,39.26,39.31,39.16,39.27,126299.0,39.26,39.31,39.16,39.27,126299.0
2025-05-08 13:30:00,39.27,39.36,39.18,39.19,116557.0,39.27,39.36,39.18,39.19,116557.0
2025-05-08 14:00:00,39.18,39.23,39.09,39.16,72979.0,39.18,39.23,39.09,39.16,72979.0
2025-05-08 14:30:00,39.15,39.25,39.12,39.13,130898.0,39.15,39.25,39.12,39.13,130898.0
2025-05-08 15:00:00,39.12,39.23,39.01,39.23,161163.0,39.12,39.23,39.01,39.23,161163.0
2025-05-08 15:30:00,39.23,39.23,38.97,38.99,472527.0,39.23,39.23,38.97,38.99,472527.0
2025-05-09 09:30:00,39.09,39.28,39.0,39.14,128265.0,39.09,39.28,39.0,39.14,128265.0
2025-05-09 10:00:00,39.13,39.15,38.87,38.93,119472.0,39.13,39.15,38.87,38.93,119472.0
2025-05-09 10:30:00,38.94,39.1,38.89,39.02,117743.0,38.94,39.1,38.89,39.02,117743.0
2025-05-09 11:00:00,39.02,39.08,38.95,39.07,74088.0,39.02,39.08,38.95,39.07,74088.0
2025-05-09 11:30:00,39.05,39.05,38.94,39.03,127360.0,39.05,39.05,38.94,39.03,127360.0
2025-05-09 12:00:00,39.02,39.04,38.91,38.92,97083.0,39.02,39.04,38.91,38.92,97083.0
2025-05-09 12:30:00,38.92,38.96,38.83,38.91,147907.0,38.92,38.96,38.83,38.91,147907.0
2025-05-09 13:00:00,38.91,39.08,38.9,39.05,173424.0,38.91,39.08,38.9,39.05,173424.0
2025-05-09 13:30:00,39.05,39.12,39.01,39.07,55398.0,39.05,39.12,39.01,39.07,55398.0
2025-05-09 14:00:00,39.07,39.09,38.99,39.01,73403.0,39.07,39.09,38.99,39.01,73403.0
2025-05-09 14:30:00,39.01,39.1,38.97,39.08,90384.0,39.01,39.1,38.97,39.08,90384.0
2025-05-09 15:00:00,39.08,39.23,39.08,39.17,214259.0,39.08,39.23,39.08,39.17,214259.0
2025-05-09 15:30:00,39.16,39.18,39.02,39.11,510596.0,39.16,39.18,39.02,39.11,510596.0
2025-05-12 09:30:00,41.21,42.1,41.16,41.86,824752.0,41.21,42.1,41.16,41.86,824752.0
2025-05-12 10:00:00,41.86,42.05,41.5,41.6,742079.0,41.86,42.05,41.5,41.6,742079.0
2025-05-12 10:30:00,41.6,41.79,41.47,41.54,197960.0,41.6,41.79,41.47,41.54,197960.0
2025-05-12 11:00:00,41.55,41.59,41.31,41.41,209104.0,41.55,41.59,41.31,41.41,209104.0
2025-05-12 11:30:00,41.41,41.5,41.37,41.38,112439.0,41.41,41.5,41.37,41.38,112439.0
2025-05-12 12:00:00,41.37,41.51,41.33,41.44,129665.0,41.37,41.51,41.33,41.44,129665.0
2025-05-12 12:30:00,41.44,41.7,41.42,41.69,147888.0,41.44,41.7,41.42,41.69,147888.0
2025-05-12 13:00:00,41.69,41.85,41.68,41.75,134383.0,41.69,41.85,41.68,41.75,134383.0
2025-05-12 13:30:00,41.75,41.78,41.62,41.68,109169.0,41.75,41.78,41.62,41.68,109169.0
2025-05-12 14:00:00,41.67,41.73,41.56,41.57,118364.0,41.67,41.73,41.56,41.57,118364.0
2025-05-12 14:30:00,41.57,41.69,41.57,41.61,128164.0,41.57,41.69,41.57,41.61,128164.0
2025-05-12 15:00:00,41.62,41.66,41.46,41.48,179069.0,41.62,41.66,41.46,41.48,179069.0
2025-05-12 15:30:00,41.47,41.62,41.43,41.61,680983.0,41.47,41.62,41.43,41.61,680983.0
2025-05-13 09:30:00,41.68,41.83,41.5,41.73,202566.0,41.68,41.83,41.5,41.73,202566.0
2025-05-13 10:00:00,41.73,41.86,41.61,41.74,124800.0,41.73,41.86,41.61,41.74,124800.0
2025-05-13 10:30:00,41.75,41.85,41.67,41.83,221964.0,41.75,41.85,41.67,41.83,221964.0
2025-05-13 11:00:00,41.83,42.05,41.77,42.01,142677.0,41.83,42.05,41.77,42.01,142677.0
2025-05-13 11:30:00,42.0,42.19,41.96,42.08,102231.0,42.0,42.19,41.96,42.08,102231.0
2025-05-13 12:00:00,42.05,42.07,41.84,41.88,109368.0,42.05,42.07,41.84,41.88,109368.0
2025-05-13 12:30:00,41.89,41.95,41.83,41.84,212739.0,41.89,41.95,41.83,41.84,212739.0
2025-05-13 13:00:00,41.85,42.01,41.83,41.98,176850.0,41.85,42.01,41.83,41.98,176850.0
2025-05-13 13:30:00,41.97,42.06,41.87,41.88,225803.0,41.97,42.06,41.87,41.88,225803.0
2025-05-13 14:00:00,41.89,42.06,41.87,42.01,123530.0,41.89,42.06,41.87,42.01,123530.0
2025-05-13 14:30:00,42.0,42.04,41.96,42.0,120045.0,42.0,42.04,41.96,42.0,120045.0
2025-05-13 15:00:00,42.0,42.08,41.96,42.0,303630.0,42.0,42.08,41.96,42.0,303630.0
2025-05-13 15:30:00,42.01,42.07,41.86,41.88,625756.0,42.01,42.07,41.86,41.88,625756.0
2025-05-14 09:30:00,41.78,41.97,41.66,41.73,183701.0,41.78,41.97,41.66,41.73,183701.0
2025-05-14 10:00:00,41.73,41.86,41.54,41.6,123518.0,41.73,41.86,41.54,41.6,123518.0
2025-05-14 10:30:00,41.61,41.7,41.6,41.63,93134.0,41.61,41.7,41.6,41.63,93134.0
2025-05-14 11:00:00,41.63,41.68,41.47,41.68,86611.0,41.63,41.68,41.47,41.68,86611.0
2025-05-14 11:30:00,41.68,41.75,41.64,41.66,88465.0,41.68,41.75,41.64,41.66,88465.0
2025-05-14 12:00:00,41.66,41.77,41.64,41.66,89905.0,41.66,41.77,41.64,41.66,89905.0
2025-05-14 12:30:00,41.68,41.75,41.56,41.59,86896.0,41.68,41.75,41.56,41.59,86896.0
2025-05-14 13:00:00,41.59,41.61,41.43,41.52,129273.0,41.59,41.61,41.43,41.52,129273.0
2025-05-14 13:30:00,41.52,41.65,41.52,41.64,72052.0,41.52,41.65,41.52,41.64,72052.0
2025-05-14 14:00:00,41.64,41.66,41.5,41.52,108528.0,41.64,41.66,41.5,41.52,108528.0
2025-05-14 14:30:00,41.52,41.66,41.52,41.59,87582.0,41.52,41.66,41.52,41.59,87582.0
2025-05-14 15:00:00,41.59,41.63,41.5,41.57,133523.0,41.59,41.63,41.5,41.57,133523.0
2025-05-14 15:30:00,41.57,41.74,41.56,41.56,543239.0,41.57,41.74,41.56,41.56,543239.0
2025-05-15 09:30:00,41.61,41.95,41.52,41.58,236587.0,41.61,41.95,41.52,41.58,236587.0
2025-05-15 10:00:00,41.58,41.65,41.41,41.41,161424.0,41.58,41.65,41.41,41.41,161424.0
2025-05-15 10:30:00,41.41,41.44,41.28,41.41,86308.0,41.41,41.44,41.28,41.41,86308.0
2025-05-15 11:00:00,41.41,41.56,41.39,41.5,77677.0,41.41,41.56,41.39,41.5,77677.0
2025-05-15 11:30:00,41.51,41.57,41.45,41.52,94548.0,41.51,41.57,41.45,41.52,94548.0
2025-05-15 12:00:00,41.52,41.61,41.41,41.45,107949.0,41.52,41.61,41.41,41.45,107949.0
2025-05-15 12:30:00,41.45,41.52,41.44,41.47,106798.0,41.45,41.52,41.44,41.47,106798.0
2025-05-15 13:00:00,41.48,41.53,41.44,41.5,66185.0,41.48,41.53,41.44,41.5,66185.0
2025-05-15 13:30:00,41.5,41.53,41.43,41.5,96262.0,41.5,41.53,41.43,41.5,96262.0
2025-05-15 14:00:00,41.5,41.64,41.47,41.63,131671.0,41.5,41.64,41.47,41.63,131671.0
2025-05-15 14:30:00,41.62,41.68,41.61,41.66,203605.0,41.62,41.68,41.61,41.66,203605.0
2025-05-15 15:00:00,41.66,41.77,41.64,41.73,324597.0,41.66,41.77,41.64,41.73,324597.0
2025-05-15 15:30:00,41.73,41.76,41.58,41.71,513053.0,41.73,41.76,41.58,41.71,513053.0
2025-05-16 09:30:00,41.59,41.68,41.35,41.64,243658.0,41.59,41.68,41.35,41.64,243658.0
2025-05-16 10:00:00,41.63,41.64,41.5,41.55,134560.0,41.63,41.64,41.5,41.55,134560.0
2025-05-16 10:30:00,41.55,41.71,41.51,41.68,78495.0,41.55,41.71,41.51,41.68,78495.0
2025-05-16 11:00:00,41.69,41.78,41.66,41.77,67422.0,41.69,41.78,41.66,41.77,67422.0
2025-05-16 11:30:00,41.77,41.87,41.76,41.82,79850.0,41.77,41.87,41.76,41.82,79850.0
2025-05-16 12:00:00,41.83,41.95,41.82,41.84,76878.0,41.83,41.95,41.82,41.84,76878.0
2025-05-16 12:30:00,41.84,41.88,41.79,41.87,47701.0,41.84,41.88,41.79,41.87,47701.0
2025-05-16 13:00:00,41.86,41.95,41.83,41.92,69000.0,41.86,41.95,41.83,41.92,69000.0
2025-05-16 13:30:00,41.93,41.95,41.86,41.88,57183.0,41.93,41.95,41.86,41.88,57183.0
2025-05-16 14:00:00,41.89,41.95,41.86,41.92,67405.0,41.89,41.95,41.86,41.92,67405.0
2025-05-16 14:30:00,41.93,42.03,41.91,41.92,104480.0,41.93,42.03,41.91,41.92,104480.0
2025-05-16 15:00:00,41.93,41.95,41.79,41.8,94627.0,41.93,41.95,41.79,41.8,94627.0
2025-05-16 15:30:00,41.79,41.94,41.79,41.81,545243.0,41.79,41.94,41.79,41.81,545243.0
2025-05-19 09:30:00,41.22,41.61,41.11,41.55,140269.0,41.22,41.61,41.11,41.55,140269.0
2025-05-19 10:00:00,41.54,41.77,41.52,41.55,102972.0,41.54,41.77,41.52,41.55,102972.0
2025-05-19 10:30:00,41.56,41.67,41.52,41.56,64053.0,41.56,41.67,41.52,41.56,64053.0
2025-05-19 11:00:00,41.56,41.67,41.47,41.5,82099.0,41.56,41.67,41.47,41.5,82099.0
2025-05-19 11:30:00,41.51,41.64,41.51,41.59,62499.0,41.51,41.64,41.51,41.59,62499.0
2025-05-19 12:00:00,41.6,41.64,41.58,41.62,60658.0,41.6,41.64,41.58,41.62,60658.0
2025-05-19 12:30:00,41.62,41.71,41.6,41.67,61386.0,41.62,41.71,41.6,41.67,61386.0
2025-05-19 13:00:00,41.67,41.72,41.65,41.65,54440.0,41.67,41.72,41.65,41.65,54440.0
2025-05-19 13:30:00,41.66,41.69,41.57,41.58,92063.0,41.66,41.69,41.57,41.58,92063.0
2025-05-19 14:00:00,41.58,41.62,41.52,41.54,89937.0,41.58,41.62,41.52,41.54,89937.0
2025-05-19 14:30:00,41.54,41.55,41.49,41.55,64717.0,41.54,41.55,41.49,41.55,64717.0
2025-05-19 15:00:00,41.55,41.57,41.47,41.51,109460.0,41.55,41.57,41.47,41.51,109460.0
2025-05-19 15:30:00,41.51,41.61,41.47,41.59,381148.0,41.51,41.61,41.47,41.59,381148.0
2025-05-20 09:30:00,41.45,41.45,41.21,41.38,109995.0,41.45,41.45,41.21,41.38,109995.0
2025-05-20 10:00:00,41.39,41.58,41.39,41.48,76842.0,41.39,41.58,41.39,41.48,76842.0
2025-05-20 10:30:00,41.48,41.61,41.43,41.45,74351.0,41.48,41.61,41.43,41.45,74351.0
2025-05-20 11:00:00,41.45,41.56,41.42,41.55,64786.0,41.45,41.56,41.42,41.55,64786.0
2025-05-20 11:30:00,41.56,41.64,41.51,41.58,67371.0,41.56,41.64,41.51,41.58,67371.0
2025-05-20 12:00:00,41.58,41.59,41.5,41.51,49856.0,41.58,41.59,41.5,41.51,49856.0
2025-05-20 12:30:00,41.51,41.53,41.46,41.47,64394.0,41.51,41.53,41.46,41.47,64394.0
2025-05-20 13:00:00,41.47,41.49,41.41,41.42,63376.0,41.47,41.49,41.41,41.42,63376.0
2025-05-20 13:30:00,41.42,41.47,41.37,41.39,65300.0,41.42,41.47,41.37,41.39,65300.0
2025-05-20 14:00:00,41.39,41.4,41.18,41.2,65237.0,41.39,41.4,41.18,41.2,65237.0
2025-05-20 14:30:00,41.19,41.29,41.17,41.27,71462.0,41.19,41.29,41.17,41.27,71462.0
2025-05-20 15:00:00,41.27,41.27,41.17,41.22,83844.0,41.27,41.27,41.17,41.22,83844.0
2025-05-20 15:30:00,41.23,41.34,41.22,41.33,385783.0,41.23,41.34,41.22,41.33,385783.0
2025-05-21 09:30:00,40.88,41.2,40.73,40.96,178246.0,40.88,41.2,40.73,40.96,178246.0
2025-05-21 10:00:00,40.97,41.09,40.75,40.76,196503.0,40.97,41.09,40.75,40.76,196503.0
2025-05-21 10:30:00,40.75,40.82,40.66,40.72,111142.0,40.75,40.82,40.66,40.72,111142.0
2025-05-21 11:00:00,40.72,40.8,40.58,40.63,78588.0,40.72,40.8,40.58,40.63,78588.0
2025-05-21 11:30:00,40.63,40.68,40.58,40.6,107421.0,40.63,40.68,40.58,40.6,107421.0
2025-05-21 12:00:00,40.61,40.71,40.6,40.65,54073.0,40.61,40.71,40.6,40.65,54073.0
2025-05-21 12:30:00,40.64,40.71,40.62,40.63,53311.0,40.64,40.71,40.62,40.63,53311.0
2025-05-21 13:00:00,40.63,40.65,40.05,40.07,102346.0,40.63,40.65,40.05,40.07,102346.0
2025-05-21 13:30:00,40.06,40.26,40.0,40.14,135337.0,40.06,40.26,40.0,40.14,135337.0
2025-05-21 14:00:00,40.15,40.18,39.98,40.07,120280.0,40.15,40.18,39.98,40.07,120280.0
2025-05-21 14:30:00,40.06,40.12,39.9,39.9,156259.0,40.06,40.12,39.9,39.9,156259.0
2025-05-21 15:00:00,39.9,39.93,39.65,39.68,250475.0,39.9,39.93,39.65,39.68,250475.0
2025-05-21 15:30:00,39.68,39.88,39.62,39.64,610104.0,39.68,39.88,39.62,39.64,610104.0
2025-05-22 09:30:00,39.51,39.69,39.42,39.59,166503.0,39.51,39.69,39.42,39.59,166503.0
2025-05-22 10:00:00,39.59,39.73,39.56,39.61,133180.0,39.59,39.73,39.56,39.61,133180.0
2025-05-22 10:30:00,39.62,39.67,39.53,39.64,152053.0,39.62,39.67,39.53,39.64,152053.0
2025-05-22 11:00:00,39.65,39.81,39.63,39.66,70466.0,39.65,39.81,39.63,39.66,70466.0
2025-05-22 11:30:00,39.65,39.84,39.65,39.81,86564.0,39.65,39.84,39.65,39.81,86564.0
2025-05-22 12:00:00,39.81,39.94,39.79,39.83,57869.0,39.81,39.94,39.79,39.83,57869.0
2025-05-22 12:30:00,39.82,39.82,39.68,39.7,69591.0,39.82,39.82,39.68,39.7,69591.0
2025-05-22 13:00:00,39.7,39.84,39.67,39.81,85877.0,39.7,39.84,39.67,39.81,85877.0
2025-05-22 13:30:00,39.81,39.87,39.78,39.82,149818.0,39.81,39.87,39.78,39.82,149818.0
2025-05-22 14:00:00,39.81,39.86,39.76,39.84,183188.0,39.81,39.86,39.76,39.84,183188.0
2025-05-22 14:30:00,39.84,39.93,39.82,39.92,86936.0,39.84,39.93,39.82,39.92,86936.0
2025-05-22 15:00:00,39.93,40.08,39.89,40.07,197203.0,39.93,40.08,39.89,40.07,197203.0
2025-05-22 15:30:00,40.07,40.07,39.7,39.75,657308.0,40.07,40.07,39.7,39.75,657308.0
2025-05-23 09:30:00,38.81,39.3,38.79,39.2,433582.0,38.81,39.3,38.79,39.2,433582.0
2025-05-23 10:00:00,39.23,39.34,39.11,39.16,172242.0,39.23,39.34,39.11,39.16,172242.0
2025-05-23 10:30:00,39.16,39.34,39.16,39.22,155586.0,39.16,39.34,39.16,39.22,155586.0
2025-05-23 11:00:00,39.22,39.35,39.19,39.32,92218.0,39.22,39.35,39.19,39.32,92218.0
2025-05-23 11:30:00,39.32,39.43,39.32,39.34,84263.0,39.32,39.43,39.32,39.34,84263.0
2025-05-23 12:00:00,39.33,39.51,39.33,39.46,114223.0,39.33,39.51,39.33,39.46,114223.0
2025-05-23 12:30:00,39.45,39.56,39.39,39.48,104226.0,39.45,39.56,39.39,39.48,104226.0
2025-05-23 13:00:00,39.48,39.65,39.46,39.65,74921.0,39.48,39.65,39.46,39.65,74921.0
2025-05-23 13:30:00,39.64,39.7,39.62,39.65,95741.0,39.64,39.7,39.62,39.65,95741.0
2025-05-23 14:00:00,39.65,39.75,39.58,39.64,103560.0,39.65,39.75,39.58,39.64,103560.0
2025-05-23 14:30:00,39.65,39.72,39.64,39.66,79018.0,39.65,39.72,39.64,39.66,79018.0
2025-05-23 15:00:00,39.66,39.74,39.6,39.62,101500.0,39.66,39.74,39.6,39.62,101500.0
2025-05-23 15:30:00,39.62,39.74,39.47,39.57,416374.0,39.62,39.74,39.47,39.57,416374.0
2025-05-27 09:30:00,40.17,40.3,39.72,39.82,287857.0,40.17,40.3,39.72,39.82,287857.0
2025-05-27 10:00:00,39.81,40.0,39.73,39.93,174975.0,39.81,40.0,39.73,39.93,174975.0
2025-05-27 10:30:00,39.93,40.14,39.91,40.08,196664.0,39.93,40.14,39.91,40.08,196664.0
2025-05-27 11:00:00,40.08,40.19,40.05,40.16,180185.0,40.08,40.19,40.05,40.16,180185.0
2025-05-27 11:30:00,40.16,40.18,40.09,40.1,104136.0,40.16,40.18,40.09,40.1,104136.0
2025-05-27 12:00:00,40.11,40.19,40.05,40.15,86337.0,40.11,40.19,40.05,40.15,86337.0
2025-05-27 12:30:00,40.15,40.27,40.12,40.22,102014.0,40.15,40.27,40.12,40.22,102014.0
2025-05-27 13:00:00,40.21,40.27,40.19,40.21,99581.0,40.21,40.27,40.19,40.21,99581.0
2025-05-27 13:30:00,40.21,40.36,40.19,40.34,98696.0,40.21,40.36,40.19,40.34,98696.0
2025-05-27 14:00:00,40.34,40.4,40.31,40.33,131381.0,40.34,40.4,40.31,40.33,131381.0
2025-05-27 14:30:00,40.33,40.38,40.32,40.33,108940.0,40.33,40.38,40.32,40.33,108940.0
2025-05-27 15:00:00,40.33,40.41,40.31,40.39,170133.0,40.33,40.41,40.31,40.39,170133.0
2025-05-27 15:30:00,40.39,40.47,40.32,40.46,804522.0,40.39,40.47,40.32,40.46,804522.0
2025-05-28 09:30:00,40.46,40.54,40.15,40.22,128586.0,40.46,40.54,40.15,40.22,128586.0
2025-05-28 10:00:00,40.22,40.25,40.06,40.09,113533.0,40.22,40.25,40.06,40.09,113533.0
2025-05-28 10:30:00,40.09,40.15,39.86,39.96,139156.0,40.09,40.15,39.86,39.96,139156.0
2025-05-28 11:00:00,39.96,40.24,39.95,40.0,301039.0,39.96,40.24,39.95,40.0,301039.0
2025-05-28 11:30:00,39.99,40.09,39.92,39.98,528018.0,39.99,40.09,39.92,39.98,528018.0
2025-05-28 12:00:00,39.98,40.02,39.87,39.99,333162.0,39.98,40.02,39.87,39.99,333162.0
2025-05-28 12:30:00,39.98,40.08,39.96,40.05,398687.0,39.98,40.08,39.96,40.05,398687.0
2025-05-28 13:00:00,40.05,40.11,40.01,40.08,128289.0,40.05,40.11,40.01,40.08,128289.0
2025-05-28 13:30:00,40.08,40.08,40.0,40.03,162319.0,40.08,40.08,40.0,40.03,162319.0
2025-05-28 14:00:00,40.03,40.11,40.02,40.08,135901.0,40.03,40.11,40.02,40.08,135901.0
2025-05-28 14:30:00,40.08,40.09,39.9,40.01,218620.0,40.08,40.09,39.9,40.01,218620.0
2025-05-28 15:00:00,40.0,40.04,39.88,39.89,414312.0,40.0,40.04,39.88,39.89,414312.0
2025-05-28 15:30:00,39.89,39.92,39.67,39.72,673833.0,39.89,39.92,39.67,39.72,673833.0
2025-05-29 09:30:00,40.1,40.15,39.79,39.91,183534.0,40.1,40.15,39.79,39.91,183534.0
2025-05-29 10:00:00,39.9,39.99,39.69,39.83,182377.0,39.9,39.99,39.69,39.83,182377.0
2025-05-29 10:30:00,39.85,39.98,39.74,39.96,146350.0,39.85,39.98,39.74,39.96,146350.0
2025-05-29 11:00:00,39.96,40.03,39.83,39.98,139286.0,39.96,40.03,39.83,39.98,139286.0
2025-05-29 11:30:00,39.98,40.03,39.81,39.88,298091.0,39.98,40.03,39.81,39.88,298091.0
2025-05-29 12:00:00,39.88,39.98,39.8,39.97,111888.0,39.88,39.98,39.8,39.97,111888.0
2025-05-29 12:30:00,39.97,40.04,39.9,40.01,95828.0,39.97,40.04,39.9,40.01,95828.0
2025-05-29 13:00:00,40.01,40.07,39.97,40.0,251147.0,40.01,40.07,39.97,40.0,251147.0
2025-05-29 13:30:00,40.0,40.1,39.98,40.04,128738.0,40.0,40.1,39.98,40.04,128738.0
2025-05-29 14:00:00,40.04,40.11,40.0,40.07,121253.0,40.04,40.11,40.0,40.07,121253.0
2025-05-29 14:30:00,40.07,40.17,40.07,40.13,109525.0,40.07,40.17,40.07,40.13,109525.0
2025-05-29 15:00:00,40.13,40.18,40.06,40.08,147426.0,40.13,40.18,40.06,40.08,147426.0
2025-05-29 15:30:00,40.08,40.28,40.07,40.27,549310.0,40.08,40.28,40.07,40.27,549310.0
2025-05-30 09:30:00,40.16,40.2,39.8,39.9,293430.0,40.16,40.2,39.8,39.9,293430.0
2025-05-30 10:00:00,39.91,40.31,39.91,40.3,141503.0,39.91,40.31,39.91,40.3,141503.0
2025-05-30 10:30:00,40.3,40.35,40.12,40.12,180992.0,40.3,40.35,40.12,40.12,180992.0
2025-05-30 11:00:00,40.11,40.22,40.1,40.2,137617.0,40.11,40.22,40.1,40.2,137617.0
2025-05-30 11:30:00,40.19,40.2,40.05,40.14,130834.0,40.19,40.2,40.05,40.14,130834.0
2025-05-30 12:00:00,40.13,40.23,40.03,40.07,163014.0,40.13,40.23,40.03,40.07,163014.0
2025-05-30 12:30:00,40.07,40.08,39.9,39.97,190897.0,40.07,40.08,39.9,39.97,190897.0
2025-05-30 13:00:00,39.97,40.15,39.94,40.14,124671.0,39.97,40.15,39.94,40.14,124671.0
2025-05-30 13:30:00,40.15,40.23,40.12,40.16,89767.0,40.15,40.23,40.12,40.16,89767.0
2025-05-30 14:00:00,40.16,40.3,40.15,40.23,178498.0,40.16,40.3,40.15,40.23,178498.0
2025-05-30 14:30:00,40.24,40.31,40.22,40.28,160303.0,40.24,40.31,40.22,40.28,160303.0
2025-05-30 15:00:00,40.28,40.4,40.27,40.38,187934.0,40.28,40.4,40.27,40.38,187934.0
2025-05-30 15:30:00,40.38,40.47,40.26,40.32,1218738.0,40.38,40.47,40.26,40.32,1218738.0
2025-06-02 09:30:00,40.17,40.2,39.4,39.59,302142.0,40.17,40.2,39.4,39.59,302142.0
2025-06-02 10:00:00,39.58,39.84,39.44,39.83,165625.0,39.58,39.84,39.44,39.83,165625.0
2025-06-02 10:30:00,39.83,39.89,39.7,39.82,181820.0,39.83,39.89,39.7,39.82,181820.0
2025-06-02 11:00:00,39.82,39.97,39.82,39.86,157554.0,39.82,39.97,39.82,39.86,157554.0
2025-06-02 11:30:00,39.86,39.93,39.81,39.82,199870.0,39.86,39.93,39.81,39.82,199870.0
2025-06-02 12:00:00,39.83,39.9,39.73,39.89,158154.0,39.83,39.9,39.73,39.89,158154.0
2025-06-02 12:30:00,39.89,39.99,39.86,39.97,170274.0,39.89,39.99,39.86,39.97,170274.0
2025-06-02 13:00:00,39.98,40.03,39.91,39.91,185111.0,39.98,40.03,39.91,39.91,185111.0
2025-06-02 13:30:00,39.91,39.96,39.87,39.91,134967.0,39.91,39.96,39.87,39.91,134967.0
2025-06-02 14:00:00,39.9,39.99,39.87,39.96,197075.0,39.9,39.99,39.87,39.96,197075.0
2025-06-02 14:30:00,39.96,40.07,39.96,40.05,139243.0,39.96,40.07,39.96,40.05,139243.0
2025-06-02 15:00:00,40.05,40.16,40.04,40.15,344196.0,40.05,40.16,40.04,40.15,344196.0
2025-06-02 15:30:00,40.15,40.17,39.94,40.05,890963.0,40.15,40.17,39.94,40.05,890963.0
2025-06-03 09:30:00,40.0,40.08,39.79,39.81,304449.0,40.0,40.08,39.79,39.81,304449.0
2025-06-03 10:00:00,39.82,40.43,39.82,40.43,251254.0,39.82,40.43,39.82,40.43,251254.0
2025-06-03 10:30:00,40.43,40.46,40.29,40.39,265790.0,40.43,40.46,40.29,40.39,265790.0
2025-06-03 11:00:00,40.39,40.58,40.38,40.56,122071.0,40.39,40.58,40.38,40.56,122071.0
2025-06-03 11:30:00,40.56,40.64,40.54,40.64,121962.0,40.56,40.64,40.54,40.64,121962.0
2025-06-03 12:00:00,40.63,40.8,40.62,40.75,111415.0,40.63,40.8,40.62,40.75,111415.0
2025-06-03 12:30:00,40.75,40.8,40.71,40.8,130629.0,40.75,40.8,40.71,40.8,130629.0
2025-06-03 13:00:00,40.8,40.85,40.76,40.84,131900.0,40.8,40.85,40.76,40.84,131900.0
2025-06-03 13:30:00,40.84,40.86,40.78,40.84,319642.0,40.84,40.86,40.78,40.84,319642.0
2025-06-03 14:00:00,40.83,40.88,40.77,40.86,174748.0,40.83,40.88,40.77,40.86,174748.0
2025-06-03 14:30:00,40.86,40.9,40.76,40.79,175114.0,40.86,40.9,40.76,40.79,175114.0
2025-06-03 15:00:00,40.79,40.83,40.69,40.73,186031.0,40.79,40.83,40.69,40.73,186031.0
2025-06-03 15:30:00,40.73,40.84,40.69,40.8,606966.0,40.73,40.84,40.69,40.8,606966.0
2025-06-04 09:30:00,40.8,41.15,40.74,40.94,290828.0,40.8,41.15,40.74,40.94,290828.0
2025-06-04 10:00:00,40.92,40.92,40.63,40.79,303839.0,40.92,40.92,40.63,40.79,303839.0
2025-06-04 10:30:00,40.79,40.82,40.45,40.55,189735.0,40.79,40.82,40.45,40.55,189735.0
2025-06-04 11:00:00,40.55,40.56,40.44,40.45,119768.0,40.55,40.56,40.44,40.45,119768.0
2025-06-04 11:30:00,40.45,40.49,40.38,40.4,114068.0,40.45,40.49,40.38,40.4,114068.0
2025-06-04 12:00:00,40.4,40.45,40.3,40.33,92822.0,40.4,40.45,40.3,40.33,92822.0
2025-06-04 12:30:00,40.33,40.4,40.33,40.36,101695.0,40.33,40.4,40.33,40.36,101695.0
2025-06-04 13:00:00,40.36,40.43,40.36,40.41,76744.0,40.36,40.43,40.36,40.41,76744.0
2025-06-04 13:30:00,40.42,40.43,40.37,40.41,82209.0,40.42,40.43,40.37,40.41,82209.0
2025-06-04 14:00:00,40.41,40.44,40.36,40.38,79594.0,40.41,40.44,40.36,40.38,79594.0
2025-06-04 14:30:00,40.38,40.39,40.28,40.28,88939.0,40.38,40.39,40.28,40.28,88939.0
2025-06-04 15:00:00,40.29,40.33,40.24,40.32,147993.0,40.29,40.33,40.24,40.32,147993.0
2025-06-04 15:30:00,40.32,40.35,40.14,40.15,557914.0,40.32,40.35,40.14,40.15,557914.0
2025-06-05 09:30:00,40.21,40.25,39.69,39.75,140453.0,40.21,40.25,39.69,39.75,140453.0
2025-06-05 10:00:00,39.74,40.05,39.74,39.98,152814.0,39.74,40.05,39.74,39.98,152814.0
2025-06-05 10:30:00,39.98,40.2,39.87,40.18,456858.0,39.98,40.2,39.87,40.18,456858.0
2025-06-05 11:00:00,40.17,40.33,40.17,40.3,154405.0,40.17,40.33,40.17,40.3,154405.0
2025-06-05 11:30:00,40.3,40.46,40.29,40.41,183026.0,40.3,40.46,40.29,40.41,183026.0
2025-06-05 12:00:00,40.41,40.53,40.41,40.48,174057.0,40.41,40.53,40.41,40.48,174057.0
2025-06-05 12:30:00,40.47,40.49,40.19,40.32,152639.0,40.47,40.49,40.19,40.32,152639.0
2025-06-05 13:00:00,40.32,40.58,40.29,40.54,278831.0,40.32,40.58,40.29,40.54,278831.0
2025-06-05 13:30:00,40.53,40.6,40.49,40.51,128057.0,40.53,40.6,40.49,40.51,128057.0
2025-06-05 14:00:00,40.5,40.51,40.25,40.3,253471.0,40.5,40.51,40.25,40.3,253471.0
2025-06-05 14:30:00,40.3,40.4,40.29,40.39,148334.0,40.3,40.4,40.29,40.39,148334.0
2025-06-05 15:00:00,40.38,40.41,39.97,40.12,218715.0,40.38,40.41,39.97,40.12,218715.0
2025-06-05 15:30:00,40.12,40.35,40.11,40.26,784544.0,40.12,40.35,40.11,40.26,784544.0
2025-06-06 09:30:00,41.05,41.33,40.86,41.15,261699.0,41.05,41.33,40.86,41.15,261699.0
2025-06-06 10:00:00,41.16,41.17,40.92,41.11,273979.0,41.16,41.17,40.92,41.11,273979.0
2025-06-06 10:30:00,41.11,41.18,41.04,41.07,176041.0,41.11,41.18,41.04,41.07,176041.0
2025-06-06 11:00:00,41.08,41.14,40.87,40.97,189735.0,41.08,41.14,40.87,40.97,189735.0
2025-06-06 11:30:00,40.96,41.04,40.89,40.96,83133.0,40.96,41.04,40.89,40.96,83133.0
2025-06-06 12:00:00,40.96,41.03,40.95,40.98,82459.0,40.96,41.03,40.95,40.98,82459.0
2025-06-06 12:30:00,40.98,41.02,40.9,40.96,88170.0,40.98,41.02,40.9,40.96,88170.0
2025-06-06 13:00:00,40.96,41.0,40.91,40.95,72964.0,40.96,41.0,40.91,40.95,72964.0
2025-06-06 13:30:00,40.96,41.01,40.93,40.98,133478.0,40.96,41.01,40.93,40.98,133478.0
2025-06-06 14:00:00,40.99,41.05,40.98,41.02,93469.0,40.99,41.05,40.98,41.02,93469.0
2025-06-06 14:30:00,41.02,41.17,41.02,41.16,111024.0,41.02,41.17,41.02,41.16,111024.0
2025-06-06 15:00:00,41.16,41.29,41.15,41.26,181505.0,41.16,41.29,41.15,41.26,181505.0
2025-06-06 15:30:00,41.27,41.44,41.26,41.36,620779.0,41.27,41.44,41.26,41.36,620779.0
2025-06-09 09:30:00,41.58,41.9,41.46,41.88,111303.0,41.58,41.9,41.46,41.88,111303.0
2025-06-09 10:00:00,41.89,41.9,41.62,41.73,120530.0,41.89,41.9,41.62,41.73,120530.0
2025-06-09 10:30:00,41.73,41.74,41.5,41.57,141776.0,41.73,41.74,41.5,41.57,141776.0
2025-06-09 11:00:00,41.57,41.61,41.47,41.48,108693.0,41.57,41.61,41.47,41.48,108693.0
2025-06-09 11:30:00,41.48,41.53,41.46,41.49,88895.0,41.48,41.53,41.46,41.49,88895.0
2025-06-09 12:00:00,41.48,41.54,41.45,41.5,91501.0,41.48,41.54,41.45,41.5,91501.0
2025-06-09 12:30:00,41.51,41.6,41.5,41.54,114244.0,41.51,41.6,41.5,41.54,114244.0
2025-06-09 13:00:00,41.54,41.64,41.52,41.64,95696.0,41.54,41.64,41.52,41.64,95696.0
2025-06-09 13:30:00,41.64,41.68,41.6,41.66,76999.0,41.64,41.68,41.6,41.66,76999.0
2025-06-09 14:00:00,41.66,41.73,41.64,41.72,132322.0,41.66,41.73,41.64,41.72,132322.0
2025-06-09 14:30:00,41.72,41.76,41.63,41.68,173883.0,41.72,41.76,41.63,41.68,173883.0
2025-06-09 15:00:00,41.69,41.72,41.45,41.46,193291.0,41.69,41.72,41.45,41.46,193291.0
2025-06-09 15:30:00,41.45,41.47,41.29,41.31,770686.0,41.45,41.47,41.29,41.31,770686.0
2025-06-10 09:30:00,41.31,41.67,41.15,41.51,301516.0,41.31,41.67,41.15,41.51,301516.0
2025-06-10 10:00:00,41.52,41.77,41.51,41.69,341135.0,41.52,41.77,41.51,41.69,341135.0
2025-06-10 10:30:00,41.69,41.8,41.63,41.76,172835.0,41.69,41.8,41.63,41.76,172835.0
2025-06-10 11:00:00,41.77,42.12,41.75,42.1,260620.0,41.77,42.12,41.75,42.1,260620.0
2025-06-10 11:30:00,42.09,42.09,41.93,41.95,237214.0,42.09,42.09,41.93,41.95,237214.0
2025-06-10 12:00:00,41.95,42.02,41.92,41.96,151114.0,41.95,42.02,41.92,41.96,151114.0
2025-06-10 12:30:00,41.97,42.05,41.96,42.02,162787.0,41.97,42.05,41.96,42.02,162787.0
2025-06-10 13:00:00,42.02,42.03,41.95,42.0,131012.0,42.02,42.03,41.95,42.0,131012.0
2025-06-10 13:30:00,41.99,42.02,41.84,41.86,124537.0,41.99,42.02,41.84,41.86,124537.0
2025-06-10 14:00:00,41.86,41.88,41.72,41.77,282701.0,41.86,41.88,41.72,41.77,282701.0
2025-06-10 14:30:00,41.77,41.98,41.76,41.95,144751.0,41.77,41.98,41.76,41.95,144751.0
2025-06-10 15:00:00,41.95,42.02,41.92,41.96,303494.0,41.95,42.02,41.92,41.96,303494.0
2025-06-10 15:30:00,41.96,42.04,41.84,42.01,604802.0,41.96,42.04,41.84,42.01,604802.0
2025-06-11 09:30:00,42.25,42.5,41.69,42.39,424377.0,42.25,42.5,41.69,42.39,424377.0
2025-06-11 10:00:00,42.39,42.41,42.15,42.2,338513.0,42.39,42.41,42.15,42.2,338513.0
2025-06-11 10:30:00,42.19,42.2,41.8,41.81,493042.0,42.19,42.2,41.8,41.81,493042.0
2025-06-11 11:00:00,41.81,41.91,41.63,41.64,216753.0,41.81,41.91,41.63,41.64,216753.0
2025-06-11 11:30:00,41.64,41.65,41.38,41.46,174047.0,41.64,41.65,41.38,41.46,174047.0
2025-06-11 12:00:00,41.46,41.54,41.39,41.48,171192.0,41.46,41.54,41.39,41.48,171192.0
2025-06-11 12:30:00,41.48,41.54,41.41,41.52,138615.0,41.48,41.54,41.41,41.52,138615.0
2025-06-11 13:00:00,41.52,41.81,41.5,41.8,154775.0,41.52,41.81,41.5,41.8,154775.0
2025-06-11 13:30:00,41.8,41.84,41.71,41.73,298163.0,41.8,41.84,41.71,41.73,298163.0
2025-06-11 14:00:00,41.73,41.76,41.43,41.47,295446.0,41.73,41.76,41.43,41.47,295446.0
2025-06-11 14:30:00,41.47,41.59,41.39,41.5,176270.0,41.47,41.59,41.39,41.5,176270.0
2025-06-11 15:00:00,41.51,41.54,41.34,41.47,259136.0,41.51,41.54,41.34,41.47,259136.0
2025-06-11 15:30:00,41.47,41.51,41.39,41.41,795500.0,41.47,41.51,41.39,41.41,795500.0
2025-06-12 09:30:00,41.13,41.19,40.6,41.09,212802.0,41.13,41.19,40.6,41.09,212802.0
2025-06-12 10:00:00,41.09,41.21,40.96,41.13,480417.0,41.09,41.21,40.96,41.13,480417.0
2025-06-12 10:30:00,41.13,41.22,41.04,41.05,231993.0,41.13,41.22,41.04,41.05,231993.0
2025-06-12 11:00:00,41.05,41.11,40.84,40.96,448952.0,41.05,41.11,40.84,40.96,448952.0
2025-06-12 11:30:00,40.96,40.99,40.82,40.89,297908.0,40.96,40.99,40.82,40.89,297908.0
2025-06-12 12:00:00,40.89,41.02,40.84,40.98,180043.0,40.89,41.02,40.84,40.98,180043.0
2025-06-12 12:30:00,40.97,41.07,40.87,40.91,612219.0,40.97,41.07,40.87,40.91,612219.0
2025-06-12 13:00:00,40.9,41.06,40.89,41.05,264081.0,40.9,41.06,40.89,41.05,264081.0
2025-06-12 13:30:00,41.06,41.13,41.0,41.02,370467.0,41.06,41.13,41.0,41.02,370467.0
2025-06-12 14:00:00,41.02,41.14,41.0,41.02,136621.0,41.02,41.14,41.0,41.02,136621.0
2025-06-12 14:30:00,41.01,41.11,41.0,41.09,96445.0,41.01,41.11,41.0,41.09,96445.0
2025-06-12 15:00:00,41.09,41.18,41.08,41.16,129974.0,41.09,41.18,41.08,41.16,129974.0
2025-06-12 15:30:00,41.15,41.18,41.07,41.16,513534.0,41.15,41.18,41.07,41.16,513534.0
2025-06-13 09:30:00,40.75,41.01,40.34,40.38,360048.0,40.75,41.01,40.34,40.38,360048.0
2025-06-13 10:00:00,40.39,40.69,40.39,40.49,233395.0,40.39,40.69,40.39,40.49,233395.0
2025-06-13 10:30:00,40.5,40.82,40.44,40.79,238650.0,40.5,40.82,40.44,40.79,238650.0
2025-06-13 11:00:00,40.79,40.93,40.77,40.89,165252.0,40.79,40.93,40.77,40.89,165252.0
2025-06-13 11:30:00,40.9,40.95,40.85,40.87,222017.0,40.9,40.95,40.85,40.87,222017.0
2025-06-13 12:00:00,40.87,40.94,40.76,40.78,123810.0,40.87,40.94,40.76,40.78,123810.0
2025-06-13 12:30:00,40.79,40.86,40.75,40.79,80851.0,40.79,40.86,40.75,40.79,80851.0
2025-06-13 13:00:00,40.79,40.85,40.66,40.66,108509.0,40.79,40.85,40.66,40.66,108509.0
2025-06-13 13:30:00,40.66,40.72,40.64,40.65,171870.0,40.66,40.72,40.64,40.65,171870.0
2025-06-13 14:00:00,40.65,40.69,40.4,40.42,224544.0,40.65,40.69,40.4,40.42,224544.0
2025-06-13 14:30:00,40.42,40.49,40.34,40.48,157884.0,40.42,40.49,40.34,40.48,157884.0
2025-06-13 15:00:00,40.46,40.53,40.25,40.27,266634.0,40.46,40.53,40.25,40.27,266634.0
2025-06-13 15:30:00,40.27,40.36,40.16,40.33,623575.0,40.27,40.36,40.16,40.33,623575.0
2025-06-16 09:30:00,40.82,41.0,40.55,40.82,281899.0,40.82,41.0,40.55,40.82,281899.0
2025-06-16 10:00:00,40.83,41.2,40.83,41.17,263814.0,40.83,41.2,40.83,41.17,263814.0
2025-06-16 10:30:00,41.17,41.32,41.13,41.3,226139.0,41.17,41.32,41.13,41.3,226139.0
2025-06-16 11:00:00,41.29,41.33,41.15,41.23,182552.0,41.29,41.33,41.15,41.23,182552.0
2025-06-16 11:30:00,41.23,41.33,41.17,41.3,160371.0,41.23,41.33,41.17,41.3,160371.0
2025-06-16 12:00:00,41.3,41.3,41.21,41.28,122777.0,41.3,41.3,41.21,41.28,122777.0
2025-06-16 12:30:00,41.29,41.33,41.24,41.25,123346.0,41.29,41.33,41.24,41.25,123346.0
2025-06-16 13:00:00,41.25,41.31,41.22,41.29,172260.0,41.25,41.31,41.22,41.29,172260.0
2025-06-16 13:30:00,41.29,41.35,41.18,41.18,154847.0,41.29,41.35,41.18,41.18,154847.0
2025-06-16 14:00:00,41.18,41.27,41.17,41.23,150196.0,41.18,41.27,41.17,41.23,150196.0
2025-06-16 14:30:00,41.23,41.26,41.14,41.23,203222.0,41.23,41.26,41.14,41.23,203222.0
2025-06-16 15:00:00,41.23,41.23,41.07,41.08,440949.0,41.23,41.23,41.07,41.08,440949.0
2025-06-16 15:30:00,41.08,41.14,40.97,41.04,857319.0,41.08,41.14,40.97,41.04,857319.0
2025-06-17 09:30:00,40.61,41.13,40.48,40.99,228271.0,40.61,41.13,40.48,40.99,228271.0
2025-06-17 10:00:00,41.0,41.05,40.89,40.96,238793.0,41.0,41.05,40.89,40.96,238793.0
2025-06-17 10:30:00,40.96,40.97,40.73,40.77,173858.0,40.96,40.97,40.73,40.77,173858.0
2025-06-17 11:00:00,40.76,40.76,40.59,40.6,114555.0,40.76,40.76,40.59,40.6,114555.0
2025-06-17 11:30:00,40.59,40.6,40.48,40.52,98595.0,40.59,40.6,40.48,40.52,98595.0
2025-06-17 12:00:00,40.52,40.6,40.45,40.56,155954.0,40.52,40.6,40.45,40.56,155954.0
2025-06-17 12:30:00,40.56,40.61,40.41,40.43,151182.0,40.56,40.61,40.41,40.43,151182.0
2025-06-17 13:00:00,40.43,40.47,40.28,40.29,134169.0,40.43,40.47,40.28,40.29,134169.0
2025-06-17 13:30:00,40.28,40.41,40.25,40.34,169996.0,40.28,40.41,40.25,40.34,169996.0
2025-06-17 14:00:00,40.34,40.41,40.28,40.34,198476.0,40.34,40.41,40.28,40.34,198476.0
2025-06-17 14:30:00,40.34,40.46,40.33,40.46,122047.0,40.34,40.46,40.33,40.46,122047.0
2025-06-17 15:00:00,40.46,40.51,40.42,40.48,189623.0,40.46,40.51,40.42,40.48,189623.0
2025-06-17 15:30:00,40.48,40.51,40.38,40.43,653454.0,40.48,40.51,40.38,40.43,653454.0
2025-06-18 09:30:00,40.41,41.05,40.41,40.99,243391.0,40.41,41.05,40.41,40.99,243391.0
2025-06-18 10:00:00,41.0,41.32,40.98,41.3,197171.0,41.0,41.32,40.98,41.3,197171.0
2025-06-18 10:30:00,41.3,41.39,41.24,41.3,189964.0,41.3,41.39,41.24,41.3,189964.0
2025-06-18 11:00:00,41.3,41.37,41.23,41.31,160604.0,41.3,41.37,41.23,41.31,160604.0
2025-06-18 11:30:00,41.32,41.38,41.25,41.35,102141.0,41.32,41.38,41.25,41.35,102141.0
2025-06-18 12:00:00,41.34,41.44,41.32,41.39,104529.0,41.34,41.44,41.32,41.39,104529.0
2025-06-18 12:30:00,41.38,41.38,41.3,41.34,82795.0,41.38,41.38,41.3,41.34,82795.0
2025-06-18 13:00:00,41.33,41.39,41.33,41.37,57214.0,41.33,41.39,41.33,41.37,57214.0
2025-06-18 13:30:00,41.37,41.5,41.33,41.43,179789.0,41.37,41.5,41.33,41.43,179789.0
2025-06-18 14:00:00,41.44,41.64,41.36,41.46,237786.0,41.44,41.64,41.36,41.46,237786.0
2025-06-18 14:30:00,41.46,41.63,41.27,41.27,227912.0,41.46,41.63,41.27,41.27,227912.0
2025-06-18 15:00:00,41.28,41.38,41.22,41.24,273406.0,41.28,41.38,41.22,41.24,273406.0
2025-06-18 15:30:00,41.24,41.4,41.22,41.33,986922.0,41.24,41.4,41.22,41.33,986922.0
2025-06-20 09:30:00,41.47,41.9,41.46,41.74,634823.0,41.47,41.9,41.46,41.74,634823.0
2025-06-20 10:00:00,41.75,41.8,41.64,41.66,309152.0,41.75,41.8,41.64,41.66,309152.0
2025-06-20 10:30:00,41.66,41.7,41.49,41.55,265554.0,41.66,41.7,41.49,41.55,265554.0
2025-06-20 11:00:00,41.54,41.63,41.46,41.55,131599.0,41.54,41.63,41.46,41.55,131599.0
2025-06-20 11:30:00,41.56,41.69,41.55,41.62,132944.0,41.56,41.69,41.55,41.62,132944.0
2025-06-20 12:00:00,41.61,41.65,41.54,41.61,135766.0,41.61,41.65,41.54,41.61,135766.0
2025-06-20 12:30:00,41.61,41.67,41.56,41.61,146286.0,41.61,41.67,41.56,41.61,146286.0
2025-06-20 13:00:00,41.6,41.66,41.52,41.55,124130.0,41.6,41.66,41.52,41.55,124130.0
2025-06-20 13:30:00,41.54,41.56,41.37,41.43,114475.0,41.54,41.56,41.37,41.43,114475.0
2025-06-20 14:00:00,41.42,41.51,41.38,41.5,117015.0,41.42,41.51,41.38,41.5,117015.0
2025-06-20 14:30:00,41.5,41.59,41.5,41.55,113541.0,41.5,41.59,41.5,41.55,113541.0
2025-06-20 15:00:00,41.55,41.67,41.55,41.59,149551.0,41.55,41.67,41.55,41.59,149551.0
2025-06-20 15:30:00,41.6,41.78,41.58,41.72,538947.0,41.6,41.78,41.58,41.72,538947.0